Oxygenta Pharmaceutical Limited (BOM:524636)
India · Delayed Price · Currency is INR 47.00
+0.74 (1.60%)
At close: Oct 16, 2026
Oxygenta Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 46.26 | 47.95 | 46.26 | 47.00 | 47.00 | 1.60% | 4,899 |
| Oct 15, 2026 | 47.00 | 47.00 | 46.10 | 46.26 | 46.26 | -1.74% | 2,558 |
| Oct 14, 2026 | 47.08 | 47.09 | 46.61 | 47.08 | 47.08 | -0.02% | 4,543 |
| Oct 13, 2026 | 47.53 | 49.18 | 46.50 | 47.09 | 47.09 | -2.91% | 11,335 |
| Oct 12, 2026 | 47.55 | 49.20 | 47.55 | 48.50 | 48.50 | -0.21% | 7,267 |
| Oct 9, 2026 | 48.74 | 48.74 | 47.30 | 48.60 | 48.60 | 1.91% | 3,568 |
| Oct 8, 2026 | 47.99 | 47.99 | 47.27 | 47.69 | 47.69 | -0.40% | 11,506 |
| Oct 7, 2026 | 47.52 | 48.35 | 47.00 | 47.88 | 47.88 | 0.27% | 5,686 |
| Oct 6, 2026 | 46.45 | 48.39 | 46.15 | 47.75 | 47.75 | 1.68% | 12,208 |
| Oct 5, 2026 | 48.78 | 48.78 | 46.05 | 46.96 | 46.96 | -2.17% | 29,639 |
| Oct 1, 2026 | 48.22 | 48.49 | 47.50 | 48.00 | 48.00 | -0.46% | 4,577 |
| Sep 30, 2026 | 47.50 | 49.14 | 47.50 | 48.22 | 48.22 | 0.71% | 6,586 |
| Sep 29, 2026 | 48.80 | 48.89 | 46.11 | 47.88 | 47.88 | -0.37% | 13,250 |
| Sep 28, 2026 | 49.48 | 49.48 | 48.00 | 48.06 | 48.06 | -3.12% | 11,355 |
| Sep 25, 2026 | 51.41 | 51.41 | 48.56 | 49.61 | 49.61 | -2.36% | 47,862 |
| Sep 24, 2026 | 50.00 | 50.97 | 50.00 | 50.81 | 50.81 | 1.24% | 38,160 |
| Sep 23, 2026 | 50.39 | 50.69 | 48.11 | 50.19 | 50.19 | -0.42% | 49,092 |
| Sep 22, 2026 | 51.89 | 51.94 | 50.40 | 50.40 | 50.40 | -5.00% | 63,782 |
| Sep 21, 2026 | 52.00 | 53.74 | 50.54 | 53.05 | 53.05 | -0.28% | 81,241 |
| Sep 18, 2026 | 53.00 | 55.28 | 53.00 | 53.20 | 53.20 | 0.38% | 6,832 |
| Sep 17, 2026 | 54.49 | 54.50 | 52.90 | 53.00 | 53.00 | 0.45% | 6,214 |
| Sep 16, 2026 | 53.00 | 55.59 | 52.03 | 52.76 | 52.76 | -1.27% | 3,281 |
| Sep 15, 2026 | 55.87 | 55.87 | 53.09 | 53.44 | 53.44 | -4.37% | 10,477 |
| Sep 11, 2026 | 54.90 | 55.90 | 52.51 | 55.88 | 55.88 | 3.87% | 3,528 |
| Sep 10, 2026 | 55.00 | 56.60 | 53.80 | 53.80 | 53.80 | -1.07% | 7,746 |
| Sep 9, 2026 | 56.58 | 56.58 | 54.11 | 54.38 | 54.38 | -1.97% | 1,595 |
| Sep 8, 2026 | 55.90 | 55.90 | 54.00 | 55.47 | 55.47 | 3.05% | 13,663 |
| Sep 7, 2026 | 53.71 | 56.88 | 53.10 | 53.83 | 53.83 | -0.65% | 24,808 |
| 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 |