Bombay Oxygen Investments Limited (BOM:509470)
India · Delayed Price · Currency is INR 19,247
+335 (1.77%)
At close: Jul 24, 2026
Bombay Oxygen Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 18,412.05 | 19,247.00 | 18,412.00 | 19,247.00 | 19,247.00 | 1.77% | 16 |
| Jul 23, 2026 | 19,360.00 | 19,360.00 | 18,801.00 | 18,912.00 | 18,912.00 | -2.52% | 7 |
| Jul 22, 2026 | 19,420.00 | 19,420.00 | 19,122.00 | 19,400.00 | 19,400.00 | 1.66% | 3 |
| Jul 21, 2026 | 18,860.65 | 19,600.00 | 18,860.00 | 19,082.70 | 19,082.70 | -0.62% | 25 |
| Jul 20, 2026 | 19,699.00 | 19,699.00 | 19,202.00 | 19,202.00 | 19,202.00 | -1.78% | 8 |
| Jul 17, 2026 | 19,110.00 | 19,550.00 | 19,110.00 | 19,550.00 | 19,550.00 | -1.15% | 8 |
| Jul 16, 2026 | 19,100.00 | 19,777.00 | 19,100.00 | 19,777.00 | 19,777.00 | 0.53% | 10 |
| Jul 15, 2026 | 19,500.00 | 19,820.00 | 19,205.00 | 19,672.50 | 19,672.50 | 1.86% | 19 |
| Jul 14, 2026 | 20,000.05 | 20,000.05 | 19,205.05 | 19,314.00 | 19,314.00 | -2.84% | 21 |
| Jul 13, 2026 | 18,500.00 | 21,988.00 | 18,500.00 | 19,878.10 | 19,878.10 | 5.39% | 249 |
| Jul 10, 2026 | 18,902.00 | 19,199.95 | 18,860.65 | 18,860.65 | 18,860.65 | - | 7 |
| Jul 9, 2026 | 18,800.00 | 19,300.00 | 18,800.00 | 18,860.65 | 18,860.65 | 0.63% | 13 |
| Jul 8, 2026 | 19,079.30 | 19,175.00 | 18,700.00 | 18,742.55 | 18,742.55 | -1.77% | 17 |
| Jul 7, 2026 | 18,909.00 | 19,669.00 | 18,510.00 | 19,079.30 | 19,079.30 | -0.11% | 10 |
| Jul 6, 2026 | 18,598.00 | 19,498.85 | 18,598.00 | 19,100.00 | 19,100.00 | 0.54% | 7 |
| Jul 3, 2026 | 18,956.00 | 19,395.00 | 18,798.00 | 18,996.95 | 18,996.95 | -2.07% | 52 |
| Jul 1, 2026 | 19,398.95 | 19,398.95 | 19,398.00 | 19,398.00 | 19,398.00 | 2.09% | 3 |
| Jun 30, 2026 | 19,017.00 | 19,115.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.41% | 17 |
| Jun 29, 2026 | 19,212.00 | 19,497.95 | 18,922.00 | 18,922.00 | 18,922.00 | -2.95% | 24 |
| Jun 25, 2026 | 19,310.10 | 19,530.00 | 19,010.00 | 19,497.95 | 19,497.95 | 0.45% | 18 |
| Jun 24, 2026 | 19,311.00 | 19,410.00 | 19,311.00 | 19,410.00 | 19,410.00 | - | 2 |
| Jun 23, 2026 | 19,508.45 | 19,508.45 | 19,410.00 | 19,410.00 | 19,410.00 | -0.50% | 3 |
| Jun 22, 2026 | 19,877.95 | 19,877.95 | 19,320.05 | 19,508.45 | 19,508.45 | -1.02% | 21 |
| Jun 19, 2026 | 19,738.00 | 19,790.00 | 19,357.00 | 19,710.00 | 19,710.00 | 2.39% | 41 |
| Jun 18, 2026 | 19,699.90 | 19,699.90 | 19,210.00 | 19,250.00 | 19,250.00 | -0.37% | 17 |
| Jun 17, 2026 | 19,286.25 | 19,800.05 | 19,286.25 | 19,321.00 | 19,321.00 | 0.18% | 48 |
| Jun 16, 2026 | 19,144.05 | 19,499.00 | 19,144.05 | 19,286.25 | 19,286.25 | 0.74% | 41 |
| Jun 15, 2026 | 19,300.00 | 19,800.00 | 19,000.00 | 19,144.00 | 19,144.00 | 0.26% | 64 |
| Jun 12, 2026 | 19,006.00 | 19,498.95 | 19,000.00 | 19,094.00 | 19,094.00 | -1.57% | 29 |
| Jun 11, 2026 | 19,000.00 | 19,398.00 | 19,000.00 | 19,398.00 | 19,398.00 | 1.74% | 4 |
| Jun 10, 2026 | 19,200.00 | 19,300.00 | 19,060.00 | 19,067.00 | 19,067.00 | -0.98% | 7 |
| Jun 9, 2026 | 19,180.00 | 19,270.85 | 19,175.00 | 19,255.00 | 19,255.00 | 1.04% | 7 |
| Jun 8, 2026 | 19,035.00 | 19,057.00 | 19,025.00 | 19,057.00 | 19,057.00 | -1.35% | 4 |
| Jun 5, 2026 | 19,300.05 | 19,354.90 | 19,002.00 | 19,317.95 | 19,317.95 | 0.61% | 11 |
| Jun 4, 2026 | 19,048.40 | 19,450.00 | 19,000.00 | 19,200.00 | 19,200.00 | -3.52% | 41 |
| Jun 3, 2026 | 19,775.00 | 19,900.00 | 19,601.00 | 19,900.00 | 19,900.00 | 0.50% | 8 |
| Jun 2, 2026 | 19,900.00 | 20,000.00 | 19,801.00 | 19,801.00 | 19,801.00 | -1.12% | 4 |
| Jun 1, 2026 | 20,299.95 | 20,299.95 | 19,699.30 | 20,025.00 | 20,025.00 | -1.81% | 17 |
| May 29, 2026 | 19,990.00 | 20,500.00 | 19,023.00 | 20,393.80 | 20,393.80 | -0.23% | 70 |
| May 27, 2026 | 20,000.00 | 20,499.85 | 19,952.05 | 20,440.00 | 20,440.00 | 3.50% | 14 |
| May 26, 2026 | 20,652.00 | 20,700.00 | 19,700.00 | 19,748.15 | 19,748.15 | 0.63% | 20 |
| May 22, 2026 | 19,604.00 | 19,625.00 | 19,604.00 | 19,625.00 | 19,625.00 | 0.19% | 3 |
| May 21, 2026 | 20,112.50 | 20,499.00 | 19,550.00 | 19,587.75 | 19,587.75 | -2.61% | 10 |
| May 20, 2026 | 19,551.00 | 20,225.00 | 19,551.00 | 20,112.50 | 20,112.50 | 3.11% | 7 |
| May 19, 2026 | 19,505.15 | 19,505.15 | 19,505.15 | 19,505.15 | 19,505.15 | - | 1 |
| May 18, 2026 | 19,260.15 | 19,505.00 | 19,260.15 | 19,505.00 | 19,505.00 | -2.48% | 3 |
| May 15, 2026 | 20,000.00 | 20,380.00 | 19,999.95 | 20,000.10 | 20,000.10 | 2.30% | 26 |
| May 14, 2026 | 19,800.00 | 20,190.00 | 19,400.00 | 19,550.00 | 19,550.00 | -1.26% | 28 |
| May 13, 2026 | 19,988.00 | 20,000.00 | 19,502.00 | 19,800.00 | 19,800.00 | -0.94% | 9 |
| May 12, 2026 | 20,014.30 | 20,014.30 | 19,865.00 | 19,988.00 | 19,988.00 | -0.13% | 9 |