Oxygenta Pharmaceutical Limited (BOM:524636)
India · Delayed Price · Currency is INR 54.18
-1.75 (-3.13%)
At close: Sep 4, 2026
Oxygenta Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 55.90 | 58.71 | 54.00 | 54.18 | 54.18 | -3.13% | 38,187 |
| Sep 3, 2026 | 55.10 | 56.50 | 54.65 | 55.93 | 55.93 | 1.69% | 16,637 |
| Sep 2, 2026 | 55.70 | 56.00 | 53.70 | 55.00 | 55.00 | -1.77% | 6,447 |
| Sep 1, 2026 | 55.90 | 57.29 | 55.60 | 55.99 | 55.99 | -0.16% | 9,510 |
| Aug 31, 2026 | 57.78 | 57.78 | 55.01 | 56.08 | 56.08 | -2.94% | 11,900 |
| Aug 28, 2026 | 58.10 | 59.34 | 57.50 | 57.78 | 57.78 | -2.86% | 7,901 |
| Aug 27, 2026 | 62.95 | 62.95 | 58.00 | 59.48 | 59.48 | -1.46% | 4,043 |
| Aug 26, 2026 | 58.90 | 60.63 | 58.25 | 60.36 | 60.36 | 4.52% | 9,794 |
| Aug 25, 2026 | 60.66 | 60.66 | 57.63 | 57.75 | 57.75 | -4.80% | 23,639 |
| Aug 24, 2026 | 60.71 | 63.90 | 60.66 | 60.66 | 60.66 | -5.00% | 7,968 |
| Aug 21, 2026 | 60.67 | 66.80 | 60.67 | 63.85 | 63.85 | -0.02% | 9,032 |
| Aug 20, 2026 | 67.58 | 68.50 | 63.86 | 63.86 | 63.86 | -5.00% | 18,798 |
| Aug 19, 2026 | 67.20 | 68.50 | 67.20 | 67.22 | 67.22 | -0.01% | 9,036 |
| Aug 18, 2026 | 68.64 | 68.64 | 65.00 | 67.23 | 67.23 | -0.30% | 11,187 |
| Aug 17, 2026 | 66.69 | 69.50 | 66.40 | 67.43 | 67.43 | 3.14% | 11,519 |
| Aug 14, 2026 | 70.00 | 70.00 | 65.05 | 65.38 | 65.38 | -2.94% | 12,585 |
| Aug 13, 2026 | 66.80 | 68.00 | 64.08 | 67.36 | 67.36 | -0.77% | 19,353 |
| Aug 12, 2026 | 68.30 | 71.59 | 66.00 | 67.88 | 67.88 | 3.41% | 41,687 |
| Aug 11, 2026 | 58.80 | 65.64 | 54.75 | 65.64 | 65.64 | 20.00% | 51,367 |
| Aug 10, 2026 | 55.80 | 55.80 | 53.60 | 54.70 | 54.70 | 2.05% | 6,077 |
| Aug 7, 2026 | 53.75 | 54.00 | 52.40 | 53.60 | 53.60 | 3.45% | 14,834 |
| Aug 6, 2026 | 49.90 | 52.50 | 49.90 | 51.81 | 51.81 | 5.71% | 5,188 |
| Aug 5, 2026 | 50.70 | 50.70 | 49.00 | 49.01 | 49.01 | -0.06% | 6,025 |
| Aug 4, 2026 | 50.49 | 51.45 | 48.80 | 49.04 | 49.04 | -2.68% | 5,927 |
| Aug 3, 2026 | 50.06 | 51.75 | 49.99 | 50.39 | 50.39 | 0.66% | 4,254 |
| Jul 31, 2026 | 51.49 | 51.49 | 49.00 | 50.06 | 50.06 | 3.67% | 11,772 |
| Jul 30, 2026 | 49.98 | 50.42 | 48.12 | 48.29 | 48.29 | -1.45% | 7,646 |
| Jul 29, 2026 | 50.00 | 51.75 | 48.60 | 49.00 | 49.00 | -3.90% | 20,903 |
| 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 |