Oxygenta Pharmaceutical Limited (BOM:524636)
India · Delayed Price · Currency is INR 58.00
+1.00 (1.75%)
At close: Jan 22, 2026
Oxygenta Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 63.40 | 63.40 | 55.35 | 59.36 | 59.36 | 2.34% | 312 |
| Jan 22, 2026 | 57.00 | 58.50 | 57.00 | 58.00 | 58.00 | 1.75% | 1,363 |
| Jan 21, 2026 | 55.14 | 57.00 | 51.31 | 57.00 | 57.00 | 3.39% | 1,058 |
| Jan 20, 2026 | 58.79 | 58.79 | 55.00 | 55.13 | 55.13 | -6.23% | 6,824 |
| Jan 19, 2026 | 55.02 | 58.99 | 55.02 | 58.79 | 58.79 | 6.85% | 2,638 |
| Jan 16, 2026 | 55.00 | 57.70 | 54.00 | 55.02 | 55.02 | 0.95% | 9,149 |
| Jan 14, 2026 | 54.13 | 55.00 | 54.13 | 54.50 | 54.50 | -3.20% | 52 |
| Jan 13, 2026 | 54.01 | 57.00 | 54.01 | 56.30 | 56.30 | 3.17% | 3,905 |
| Jan 12, 2026 | 56.99 | 56.99 | 54.57 | 54.57 | 54.57 | 1.47% | 1,777 |
| Jan 9, 2026 | 55.29 | 55.79 | 53.55 | 53.78 | 53.78 | -2.64% | 5,279 |
| Jan 8, 2026 | 53.05 | 57.56 | 53.05 | 55.24 | 55.24 | -0.83% | 636 |
| Jan 7, 2026 | 58.00 | 58.00 | 55.70 | 55.70 | 55.70 | 0.43% | 3,060 |
| Jan 6, 2026 | 56.00 | 56.00 | 55.00 | 55.46 | 55.46 | -0.96% | 2,229 |
| Jan 5, 2026 | 54.00 | 56.50 | 54.00 | 56.00 | 56.00 | 4.58% | 2,518 |
| Jan 2, 2026 | 53.00 | 55.50 | 53.00 | 53.55 | 53.55 | -0.15% | 1,816 |
| Jan 1, 2026 | 54.50 | 54.50 | 53.05 | 53.63 | 53.63 | -3.87% | 855 |
| Dec 31, 2025 | 54.00 | 56.00 | 53.51 | 55.79 | 55.79 | 3.31% | 3,855 |
| Dec 30, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 2,859 |
| Dec 29, 2025 | 54.20 | 55.48 | 53.35 | 54.00 | 54.00 | -0.37% | 1,587 |
| Dec 26, 2025 | 57.99 | 57.99 | 54.00 | 54.20 | 54.20 | 0.18% | 4,854 |
| Dec 24, 2025 | 54.55 | 56.79 | 54.00 | 54.10 | 54.10 | -0.82% | 2,947 |
| Dec 23, 2025 | 54.98 | 55.50 | 54.12 | 54.55 | 54.55 | -0.78% | 532 |
| Dec 22, 2025 | 56.09 | 57.98 | 54.21 | 54.98 | 54.98 | -0.02% | 7,811 |
| Dec 19, 2025 | 54.50 | 55.27 | 54.00 | 54.99 | 54.99 | 0.92% | 3,071 |
| Dec 18, 2025 | 55.76 | 55.76 | 53.36 | 54.49 | 54.49 | -1.80% | 3,188 |
| Dec 17, 2025 | 53.40 | 55.49 | 53.40 | 55.49 | 55.49 | 0.89% | 4,921 |
| Dec 16, 2025 | 56.15 | 56.85 | 52.10 | 55.00 | 55.00 | -1.10% | 17,117 |
| Dec 15, 2025 | 56.60 | 59.85 | 54.25 | 55.61 | 55.61 | -7.55% | 221,675 |
| Dec 12, 2025 | 58.10 | 64.89 | 58.10 | 60.15 | 60.15 | -2.51% | 15,078 |
| Dec 11, 2025 | 60.00 | 61.75 | 60.00 | 61.70 | 61.70 | 2.22% | 698 |
| Dec 10, 2025 | 62.00 | 62.00 | 58.26 | 60.36 | 60.36 | 1.87% | 2,732 |
| Dec 9, 2025 | 59.25 | 59.25 | 58.16 | 59.25 | 59.25 | -0.49% | 502 |
| Dec 8, 2025 | 60.00 | 62.01 | 59.07 | 59.54 | 59.54 | 0.83% | 4,970 |
| Dec 5, 2025 | 63.92 | 63.92 | 59.05 | 59.05 | 59.05 | -0.84% | 818 |
| Dec 4, 2025 | 60.16 | 61.65 | 59.25 | 59.55 | 59.55 | -4.51% | 5,093 |
| Dec 3, 2025 | 62.97 | 62.97 | 58.60 | 62.36 | 62.36 | 1.73% | 7,796 |
| Dec 2, 2025 | 58.51 | 61.30 | 58.51 | 61.30 | 61.30 | 4.25% | 508 |
| Dec 1, 2025 | 61.04 | 61.04 | 58.75 | 58.80 | 58.80 | -1.74% | 902 |
| Nov 28, 2025 | 61.50 | 63.30 | 59.61 | 59.84 | 59.84 | -4.62% | 12,616 |
| Nov 27, 2025 | 62.25 | 62.90 | 60.10 | 62.74 | 62.74 | 4.57% | 999 |
| Nov 26, 2025 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 1,028 |
| Nov 25, 2025 | 60.49 | 62.53 | 59.63 | 60.00 | 60.00 | 0.74% | 11,183 |
| Nov 24, 2025 | 58.20 | 61.00 | 58.20 | 59.56 | 59.56 | -0.78% | 66,281 |
| Nov 21, 2025 | 59.02 | 61.50 | 59.02 | 60.03 | 60.03 | 1.50% | 81,534 |
| Nov 20, 2025 | 59.01 | 61.75 | 58.51 | 59.14 | 59.14 | -1.96% | 33,426 |
| Nov 19, 2025 | 60.50 | 61.89 | 59.25 | 60.32 | 60.32 | -2.54% | 97,360 |
| Nov 18, 2025 | 63.76 | 63.76 | 61.00 | 61.89 | 61.89 | -0.69% | 1,065 |
| Nov 17, 2025 | 62.99 | 63.87 | 58.00 | 62.32 | 62.32 | 2.45% | 29,332 |
| Nov 14, 2025 | 63.99 | 64.01 | 60.06 | 60.83 | 60.83 | -0.23% | 9,337 |
| Nov 13, 2025 | 64.96 | 64.96 | 60.70 | 60.97 | 60.97 | -4.29% | 7,280 |