Oxygenta Pharmaceutical Limited (BOM:524636)
India · Delayed Price · Currency is INR 55.21
-1.68 (-2.95%)
At close: May 5, 2026
Oxygenta Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 55.25 | 56.60 | 54.30 | 54.32 | 54.32 | -1.61% | 6,912 |
| May 5, 2026 | 54.56 | 56.89 | 54.34 | 55.21 | 55.21 | -2.95% | 6,649 |
| May 4, 2026 | 56.00 | 58.90 | 55.01 | 56.89 | 56.89 | 4.69% | 4,621 |
| Apr 30, 2026 | 55.00 | 55.14 | 54.00 | 54.34 | 54.34 | -1.52% | 2,175 |
| Apr 29, 2026 | 55.00 | 56.39 | 54.10 | 55.18 | 55.18 | 0.33% | 5,876 |
| Apr 28, 2026 | 59.88 | 59.88 | 54.06 | 55.00 | 55.00 | -4.20% | 5,296 |
| Apr 27, 2026 | 58.77 | 59.85 | 54.60 | 57.41 | 57.41 | -0.36% | 7,837 |
| Apr 24, 2026 | 53.83 | 57.62 | 53.83 | 57.62 | 57.62 | 6.76% | 2,967 |
| Apr 23, 2026 | 56.41 | 56.72 | 53.83 | 53.97 | 53.97 | -5.30% | 4,430 |
| Apr 22, 2026 | 57.45 | 59.44 | 56.50 | 56.99 | 56.99 | -0.80% | 3,201 |
| Apr 21, 2026 | 58.70 | 58.99 | 56.50 | 57.45 | 57.45 | 2.17% | 4,884 |
| Apr 20, 2026 | 58.40 | 58.40 | 54.82 | 56.23 | 56.23 | -1.32% | 2,039 |
| Apr 17, 2026 | 59.90 | 59.90 | 56.00 | 56.98 | 56.98 | 0.62% | 8,835 |
| Apr 16, 2026 | 64.80 | 64.80 | 55.75 | 56.63 | 56.63 | 2.65% | 12,860 |
| Apr 15, 2026 | 52.82 | 57.88 | 52.56 | 55.17 | 55.17 | 3.94% | 2,589 |
| Apr 13, 2026 | 54.00 | 54.10 | 52.54 | 53.08 | 53.08 | -5.32% | 2,878 |
| Apr 10, 2026 | 54.77 | 58.02 | 54.00 | 56.06 | 56.06 | 3.43% | 10,941 |
| Apr 9, 2026 | 52.95 | 54.98 | 52.00 | 54.20 | 54.20 | 0.39% | 1,776 |
| Apr 8, 2026 | 48.71 | 54.00 | 48.60 | 53.99 | 53.99 | 8.92% | 4,318 |
| Apr 7, 2026 | 49.81 | 50.15 | 49.57 | 49.57 | 49.57 | -0.46% | 190 |
| Apr 6, 2026 | 49.80 | 51.00 | 49.80 | 49.80 | 49.80 | 0.08% | 1,380 |
| Apr 2, 2026 | 48.00 | 49.80 | 45.36 | 49.76 | 49.76 | 3.69% | 1,268 |
| Apr 1, 2026 | 45.30 | 48.95 | 45.30 | 47.99 | 47.99 | -0.81% | 2,717 |
| Mar 30, 2026 | 45.83 | 49.90 | 45.60 | 48.38 | 48.38 | 3.69% | 5,552 |
| Mar 27, 2026 | 53.95 | 53.95 | 46.30 | 46.66 | 46.66 | -3.44% | 3,881 |
| Mar 25, 2026 | 47.25 | 50.36 | 47.20 | 48.32 | 48.32 | 2.50% | 4,477 |
| Mar 24, 2026 | 49.95 | 49.95 | 47.10 | 47.14 | 47.14 | -0.02% | 14,070 |
| Mar 23, 2026 | 48.99 | 48.99 | 46.77 | 47.15 | 47.15 | -2.78% | 6,559 |
| Mar 20, 2026 | 48.20 | 49.53 | 48.20 | 48.50 | 48.50 | 1.23% | 15,025 |
| Mar 19, 2026 | 47.77 | 49.65 | 47.77 | 47.91 | 47.91 | -1.70% | 2,476 |
| Mar 18, 2026 | 49.10 | 50.99 | 47.90 | 48.74 | 48.74 | -1.08% | 11,089 |
| Mar 17, 2026 | 49.13 | 52.00 | 48.12 | 49.27 | 49.27 | -1.79% | 11,971 |
| Mar 16, 2026 | 49.81 | 51.00 | 48.99 | 50.17 | 50.17 | -2.15% | 22,437 |
| Mar 13, 2026 | 50.50 | 51.60 | 49.45 | 51.27 | 51.27 | 3.68% | 8,617 |
| Mar 12, 2026 | 49.20 | 51.70 | 49.20 | 49.45 | 49.45 | -1.34% | 836 |
| Mar 11, 2026 | 52.32 | 52.58 | 49.99 | 50.12 | 50.12 | -3.71% | 10,213 |
| Mar 10, 2026 | 49.87 | 52.96 | 49.86 | 52.05 | 52.05 | 4.39% | 1,936 |
| Mar 9, 2026 | 51.61 | 52.26 | 49.50 | 49.86 | 49.86 | -1.46% | 7,688 |
| Mar 6, 2026 | 53.40 | 53.40 | 50.00 | 50.60 | 50.60 | 0.04% | 53,132 |
| Mar 5, 2026 | 50.02 | 52.40 | 50.00 | 50.58 | 50.58 | 1.16% | 2,883 |
| Mar 4, 2026 | 49.85 | 51.99 | 46.00 | 50.00 | 50.00 | - | 11,744 |
| Mar 2, 2026 | 53.00 | 53.00 | 48.60 | 50.00 | 50.00 | -6.37% | 8,094 |
| Feb 27, 2026 | 54.09 | 54.09 | 49.90 | 53.40 | 53.40 | 0.70% | 1,169 |
| Feb 26, 2026 | 50.60 | 59.45 | 50.60 | 53.03 | 53.03 | 4.95% | 1,778 |
| Feb 25, 2026 | 52.00 | 53.70 | 50.50 | 50.53 | 50.53 | 0.34% | 1,274 |
| Feb 24, 2026 | 52.30 | 52.30 | 49.99 | 50.36 | 50.36 | -4.09% | 7,873 |
| Feb 23, 2026 | 52.56 | 53.01 | 50.00 | 52.51 | 52.51 | 1.98% | 6,611 |
| Feb 20, 2026 | 52.00 | 54.45 | 50.50 | 51.49 | 51.49 | -0.98% | 3,551 |
| Feb 19, 2026 | 54.80 | 54.80 | 52.00 | 52.00 | 52.00 | -0.17% | 5,532 |
| Feb 18, 2026 | 50.27 | 53.99 | 50.27 | 52.09 | 52.09 | 3.58% | 5,383 |