Cryogenic OGS Limited (BOM:544440)
India · Delayed Price · Currency is INR 443.00
+20.95 (4.96%)
At close: Oct 1, 2026
Cryogenic OGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 430.00 | 443.15 | 420.00 | 443.00 | 443.00 | 4.96% | 51,750 |
| Sep 30, 2026 | 432.50 | 432.50 | 410.00 | 422.05 | 422.05 | 2.35% | 31,500 |
| Sep 29, 2026 | 439.95 | 441.55 | 410.80 | 412.35 | 412.35 | -4.64% | 30,750 |
| Sep 28, 2026 | 420.00 | 435.65 | 419.00 | 432.40 | 432.40 | 4.21% | 38,250 |
| Sep 25, 2026 | 417.75 | 417.75 | 411.00 | 414.95 | 414.95 | 1.21% | 9,000 |
| Sep 24, 2026 | 403.00 | 410.00 | 403.00 | 410.00 | 410.00 | 1.96% | 6,000 |
| Sep 23, 2026 | 418.30 | 418.30 | 402.10 | 402.10 | 402.10 | -2.00% | 17,250 |
| Sep 22, 2026 | 410.30 | 410.30 | 410.30 | 410.30 | 410.30 | 1.99% | 7,500 |
| Sep 21, 2026 | 402.30 | 402.30 | 402.30 | 402.30 | 402.30 | 1.99% | 28,500 |
| Sep 18, 2026 | 394.45 | 394.45 | 394.45 | 394.45 | 394.45 | 1.99% | 24,750 |
| Sep 17, 2026 | 385.00 | 386.75 | 385.00 | 386.75 | 386.75 | 1.99% | 11,250 |
| Sep 16, 2026 | 379.20 | 379.20 | 379.20 | 379.20 | 379.20 | -1.99% | 1,500 |
| Sep 15, 2026 | 402.60 | 402.60 | 386.90 | 386.90 | 386.90 | -1.99% | 30,750 |
| Sep 11, 2026 | 392.00 | 394.75 | 390.00 | 394.75 | 394.75 | 1.99% | 63,000 |
| Sep 10, 2026 | 387.05 | 387.05 | 387.05 | 387.05 | 387.05 | 1.99% | 3,750 |
| Sep 9, 2026 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | 1.99% | 3,000 |
| Sep 8, 2026 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | 1.99% | 11,250 |
| Sep 7, 2026 | 364.85 | 364.85 | 364.85 | 364.85 | 364.85 | 2.00% | 24,750 |
| Sep 4, 2026 | 358.40 | 358.40 | 357.70 | 357.70 | 357.70 | -2.00% | 12,750 |
| Sep 3, 2026 | 376.85 | 376.85 | 365.00 | 365.00 | 365.00 | -1.38% | 10,500 |
| Sep 2, 2026 | 367.95 | 370.10 | 367.95 | 370.10 | 370.10 | 2.00% | 10,500 |
| Sep 1, 2026 | 355.10 | 362.85 | 355.10 | 362.85 | 362.85 | 2.00% | 31,500 |
| Aug 31, 2026 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | -2.00% | 2,250 |
| Aug 28, 2026 | 362.00 | 363.00 | 362.00 | 363.00 | 363.00 | -1.72% | 3,000 |
| Aug 27, 2026 | 369.35 | 369.35 | 369.35 | 369.35 | 369.35 | -1.99% | 4,500 |
| Aug 26, 2026 | 376.85 | 376.85 | 376.85 | 376.85 | 376.85 | -1.99% | 12,000 |
| Aug 25, 2026 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | -1.99% | 2,250 |
| Aug 24, 2026 | 392.30 | 392.30 | 392.30 | 392.30 | 392.30 | -2.00% | 1,500 |
| Aug 21, 2026 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | -2.00% | 14,250 |
| Aug 20, 2026 | 395.00 | 408.45 | 395.00 | 408.45 | 408.45 | 5.00% | 24,000 |
| Aug 19, 2026 | 385.00 | 390.00 | 381.00 | 389.00 | 389.00 | 1.16% | 12,750 |
| Aug 18, 2026 | 375.00 | 384.55 | 375.00 | 384.55 | 384.55 | 5.00% | 18,000 |
| Aug 17, 2026 | 352.00 | 366.25 | 352.00 | 366.25 | 366.25 | 4.99% | 22,500 |
| Aug 14, 2026 | 349.00 | 353.50 | 348.85 | 348.85 | 348.85 | - | 3,750 |
| Aug 13, 2026 | 357.00 | 357.00 | 342.00 | 348.85 | 348.85 | -1.45% | 9,750 |
| Aug 12, 2026 | 349.00 | 354.00 | 347.00 | 354.00 | 354.00 | 3.51% | 9,000 |
| Aug 11, 2026 | 348.00 | 356.00 | 341.50 | 342.00 | 342.00 | -2.29% | 6,000 |
| Aug 10, 2026 | 340.00 | 355.00 | 340.00 | 350.00 | 350.00 | 3.24% | 16,500 |
| Aug 7, 2026 | 330.00 | 340.00 | 325.20 | 339.00 | 339.00 | -0.29% | 11,250 |
| Aug 6, 2026 | 345.00 | 349.00 | 340.00 | 340.00 | 340.00 | -1.45% | 9,000 |
| Aug 5, 2026 | 345.00 | 356.90 | 343.50 | 345.00 | 345.00 | 1.26% | 15,750 |
| Aug 4, 2026 | 333.50 | 340.70 | 333.50 | 340.70 | 340.70 | 4.99% | 44,250 |
| Aug 3, 2026 | 319.00 | 332.50 | 318.00 | 324.50 | 324.50 | 1.72% | 8,250 |
| Jul 31, 2026 | 309.00 | 320.25 | 305.00 | 319.00 | 319.00 | 4.59% | 35,250 |
| Jul 30, 2026 | 300.00 | 305.00 | 300.00 | 305.00 | 305.00 | 0.41% | 5,250 |
| Jul 29, 2026 | 290.35 | 304.00 | 290.35 | 303.75 | 303.75 | 1.93% | 7,500 |
| Jul 28, 2026 | 291.20 | 300.00 | 291.20 | 298.00 | 298.00 | 2.04% | 10,500 |
| Jul 27, 2026 | 289.00 | 292.05 | 288.80 | 292.05 | 292.05 | -1.52% | 4,500 |
| Jul 24, 2026 | 287.00 | 300.90 | 286.00 | 296.55 | 296.55 | 2.79% | 16,500 |
| Jul 23, 2026 | 289.00 | 290.00 | 286.00 | 288.50 | 288.50 | 0.10% | 9,750 |