Oxford Industries Limited (BOM:514414)
India · Delayed Price · Currency is INR 12.32
+0.58 (4.94%)
At close: Aug 24, 2026
Oxford Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 4.94% | 3,152 |
| Aug 21, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 4.92% | 100 |
| Aug 20, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 4.97% | 1,347 |
| Aug 19, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 4.92% | 7,771 |
| Aug 18, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 4.96% | 1,367 |
| Aug 17, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.99% | 977 |
| Aug 14, 2026 | 8.97 | 9.22 | 8.97 | 9.22 | 9.22 | 4.89% | 731 |
| Aug 13, 2026 | 8.79 | 8.79 | 8.47 | 8.79 | 8.79 | 4.89% | 5,303 |
| Aug 12, 2026 | 8.15 | 8.38 | 8.15 | 8.38 | 8.38 | 4.88% | 7,622 |
| Aug 11, 2026 | 7.98 | 7.99 | 7.23 | 7.99 | 7.99 | 4.99% | 21,373 |
| Aug 10, 2026 | 6.91 | 7.61 | 6.89 | 7.61 | 7.61 | 4.97% | 17,530 |
| Aug 7, 2026 | 7.25 | 7.25 | 6.91 | 7.25 | 7.25 | 4.92% | 1,907 |
| Aug 6, 2026 | 6.91 | 6.91 | 6.75 | 6.91 | 6.91 | 4.86% | 1,977 |
| Aug 5, 2026 | 6.41 | 6.59 | 6.26 | 6.59 | 6.59 | 4.94% | 14,540 |
| Aug 4, 2026 | 6.25 | 6.28 | 6.11 | 6.28 | 6.28 | 4.84% | 9,078 |
| Aug 3, 2026 | 6.17 | 6.17 | 5.60 | 5.99 | 5.99 | 1.87% | 13,863 |
| Jul 31, 2026 | 5.32 | 5.88 | 5.32 | 5.88 | 5.88 | 5.00% | 79,363 |
| Jul 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.92% | 2,736 |
| Jul 29, 2026 | 5.89 | 6.19 | 5.89 | 5.89 | 5.89 | -5.00% | 35,154 |
| Jul 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.91% | 3,687 |
| Jul 27, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -4.96% | 2,535 |
| Jul 24, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -4.99% | 3,592 |
| Jul 23, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 2,026 |
| Jul 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.88% | 604 |
| Jul 21, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | -4.99% | 1,503 |
| Jul 20, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -4.97% | 6,147 |
| Jul 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.94% | 6,783 |
| Jul 16, 2026 | 9.50 | 9.50 | 9.31 | 9.31 | 9.31 | -4.90% | 8,350 |
| Jul 15, 2026 | 10.00 | 10.00 | 9.79 | 9.79 | 9.79 | -4.95% | 2,155 |
| Jul 14, 2026 | 10.50 | 10.50 | 10.00 | 10.30 | 10.30 | 3.00% | 7,139 |
| Jul 13, 2026 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | 4.60% | 46,450 |
| Jul 10, 2026 | 9.21 | 10.15 | 9.21 | 9.56 | 9.56 | -1.34% | 5,146 |
| Jul 9, 2026 | 9.21 | 9.69 | 9.21 | 9.69 | 9.69 | - | 11,937 |
| Jul 8, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -5.00% | 1,428 |
| Jul 7, 2026 | 10.73 | 10.73 | 10.20 | 10.20 | 10.20 | -4.94% | 2,463 |
| Jul 6, 2026 | 11.28 | 11.28 | 10.73 | 10.73 | 10.73 | -4.96% | 3,385 |
| Jul 3, 2026 | 11.88 | 11.91 | 11.29 | 11.29 | 11.29 | -4.97% | 1,045 |
| Jul 2, 2026 | 12.50 | 12.53 | 11.88 | 11.88 | 11.88 | -4.96% | 5,180 |
| Jul 1, 2026 | 12.50 | 13.50 | 12.50 | 12.50 | 12.50 | -4.94% | 14,213 |
| Jun 30, 2026 | 13.84 | 14.53 | 13.15 | 13.15 | 13.15 | -4.99% | 10,005 |
| Jun 29, 2026 | 14.56 | 14.56 | 13.84 | 13.84 | 13.84 | -4.95% | 5,673 |
| Jun 25, 2026 | 15.40 | 15.40 | 13.97 | 14.56 | 14.56 | -0.95% | 7,877 |
| Jun 24, 2026 | 15.13 | 15.88 | 14.38 | 14.70 | 14.70 | -2.84% | 11,077 |
| Jun 23, 2026 | 15.13 | 16.71 | 15.13 | 15.13 | 15.13 | -4.96% | 28,712 |
| Jun 22, 2026 | 16.75 | 16.75 | 15.92 | 15.92 | 15.92 | -4.96% | 4,205 |
| Jun 19, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -4.99% | 2,181 |
| Jun 18, 2026 | 18.55 | 18.55 | 17.63 | 17.63 | 17.63 | -4.96% | 938 |
| Jun 17, 2026 | 19.52 | 20.45 | 18.55 | 18.55 | 18.55 | -4.97% | 3,368 |
| Jun 16, 2026 | 18.97 | 19.53 | 17.67 | 19.52 | 19.52 | 4.95% | 6,436 |
| Jun 15, 2026 | 18.67 | 18.67 | 18.59 | 18.60 | 18.60 | 4.55% | 14,591 |