Oxygenta Pharmaceutical Limited (BOM:524636)
India · Delayed Price · Currency is INR 52.11
+1.20 (2.36%)
At close: Jul 27, 2026
Oxygenta Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 52.74 | 53.41 | 49.82 | 50.99 | 50.99 | -2.15% | 10,972 |
| Jul 27, 2026 | 52.85 | 53.90 | 51.00 | 52.11 | 52.11 | 2.36% | 11,622 |
| Jul 24, 2026 | 49.00 | 51.35 | 48.50 | 50.91 | 50.91 | 5.51% | 17,028 |
| Jul 23, 2026 | 50.98 | 50.98 | 48.00 | 48.25 | 48.25 | -2.29% | 5,618 |
| Jul 22, 2026 | 49.01 | 49.98 | 49.00 | 49.38 | 49.38 | 0.98% | 2,208 |
| Jul 21, 2026 | 49.60 | 49.87 | 48.00 | 48.90 | 48.90 | -1.71% | 3,339 |
| Jul 20, 2026 | 48.11 | 49.99 | 48.11 | 49.75 | 49.75 | 3.02% | 3,314 |
| Jul 17, 2026 | 51.99 | 51.99 | 48.00 | 48.29 | 48.29 | -4.15% | 6,937 |
| Jul 16, 2026 | 48.35 | 51.00 | 48.00 | 50.38 | 50.38 | 2.44% | 14,181 |
| Jul 15, 2026 | 48.30 | 49.20 | 48.30 | 49.18 | 49.18 | 1.82% | 1,714 |
| Jul 14, 2026 | 48.99 | 48.99 | 47.25 | 48.30 | 48.30 | -1.45% | 4,746 |
| Jul 13, 2026 | 49.38 | 49.38 | 47.00 | 49.01 | 49.01 | 1.24% | 7,122 |
| Jul 10, 2026 | 47.98 | 48.74 | 46.60 | 48.41 | 48.41 | 4.67% | 5,398 |
| Jul 9, 2026 | 46.75 | 47.73 | 46.00 | 46.25 | 46.25 | -1.07% | 3,630 |
| Jul 8, 2026 | 48.95 | 49.00 | 46.57 | 46.75 | 46.75 | -0.53% | 4,151 |
| Jul 7, 2026 | 47.21 | 48.89 | 46.56 | 47.00 | 47.00 | -0.51% | 4,416 |
| Jul 6, 2026 | 47.21 | 49.74 | 46.95 | 47.24 | 47.24 | -1.54% | 7,400 |
| Jul 3, 2026 | 48.78 | 50.25 | 47.00 | 47.98 | 47.98 | 0.78% | 7,551 |
| Jul 2, 2026 | 50.50 | 50.50 | 46.50 | 47.61 | 47.61 | -5.61% | 17,725 |
| Jul 1, 2026 | 49.99 | 51.00 | 48.85 | 50.44 | 50.44 | 4.02% | 8,849 |
| Jun 30, 2026 | 48.64 | 48.90 | 46.11 | 48.49 | 48.49 | 0.69% | 2,140 |
| Jun 29, 2026 | 48.66 | 50.59 | 47.51 | 48.16 | 48.16 | -4.61% | 11,403 |
| Jun 25, 2026 | 48.40 | 50.50 | 48.00 | 50.49 | 50.49 | 4.86% | 3,348 |
| Jun 24, 2026 | 50.00 | 51.00 | 47.01 | 48.15 | 48.15 | 0.86% | 5,852 |
| Jun 23, 2026 | 49.00 | 50.86 | 47.50 | 47.74 | 47.74 | -0.25% | 5,535 |
| Jun 22, 2026 | 48.63 | 50.88 | 47.26 | 47.86 | 47.86 | -4.45% | 7,077 |
| Jun 19, 2026 | 52.50 | 52.50 | 48.21 | 50.09 | 50.09 | -2.66% | 4,416 |
| Jun 18, 2026 | 47.56 | 53.89 | 47.40 | 51.46 | 51.46 | 8.20% | 9,405 |
| Jun 17, 2026 | 47.50 | 49.95 | 46.33 | 47.56 | 47.56 | -0.04% | 8,433 |
| Jun 16, 2026 | 48.00 | 50.00 | 46.06 | 47.58 | 47.58 | -0.50% | 3,104 |
| Jun 15, 2026 | 50.00 | 50.00 | 47.60 | 47.82 | 47.82 | -1.56% | 12,199 |
| Jun 12, 2026 | 47.45 | 49.00 | 45.90 | 48.58 | 48.58 | 8.90% | 24,414 |
| Jun 11, 2026 | 48.41 | 51.00 | 43.00 | 44.61 | 44.61 | -7.85% | 27,833 |
| Jun 10, 2026 | 48.51 | 49.98 | 48.04 | 48.41 | 48.41 | -2.20% | 2,611 |
| Jun 9, 2026 | 50.23 | 50.23 | 49.00 | 49.50 | 49.50 | -1.45% | 2,525 |
| Jun 8, 2026 | 49.25 | 50.78 | 48.10 | 50.23 | 50.23 | 0.96% | 6,360 |
| Jun 5, 2026 | 50.25 | 50.75 | 49.00 | 49.75 | 49.75 | -1.87% | 4,337 |
| Jun 4, 2026 | 49.85 | 51.80 | 49.00 | 50.70 | 50.70 | 1.71% | 3,741 |
| Jun 3, 2026 | 50.00 | 51.50 | 49.00 | 49.85 | 49.85 | 0.56% | 6,225 |
| Jun 2, 2026 | 50.00 | 50.79 | 48.30 | 49.57 | 49.57 | 0.22% | 6,358 |
| Jun 1, 2026 | 53.95 | 53.95 | 49.00 | 49.46 | 49.46 | -5.88% | 7,250 |
| May 29, 2026 | 53.00 | 53.90 | 50.00 | 52.55 | 52.55 | -0.28% | 29,494 |
| May 27, 2026 | 53.50 | 53.50 | 49.41 | 52.70 | 52.70 | 6.72% | 9,084 |
| May 26, 2026 | 51.50 | 51.50 | 49.00 | 49.38 | 49.38 | -3.23% | 10,846 |
| May 25, 2026 | 52.60 | 53.50 | 50.20 | 51.03 | 51.03 | -2.98% | 5,900 |
| May 22, 2026 | 53.00 | 54.25 | 51.50 | 52.60 | 52.60 | 0.69% | 6,700 |
| May 21, 2026 | 55.99 | 55.99 | 50.32 | 52.24 | 52.24 | -5.57% | 1,085 |
| May 20, 2026 | 53.00 | 55.49 | 53.00 | 55.32 | 55.32 | 4.08% | 6,364 |
| May 19, 2026 | 55.99 | 55.99 | 52.02 | 53.15 | 53.15 | -1.94% | 4,995 |
| May 18, 2026 | 58.50 | 58.50 | 53.00 | 54.20 | 54.20 | -2.41% | 23,390 |