Cryogenic OGS Limited (BOM:544440)
India · Delayed Price · Currency is INR 400.30
-8.15 (-2.00%)
At close: Aug 21, 2026
Cryogenic OGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 300.00 | 303.10 | 286.00 | 288.20 | 288.20 | -1.35% | 26,250 |
| Jul 21, 2026 | 301.95 | 303.00 | 289.00 | 292.15 | 292.15 | -2.62% | 13,500 |
| Jul 20, 2026 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.01% | 9,000 |
| Jul 17, 2026 | 295.95 | 298.00 | 295.95 | 297.00 | 297.00 | -1.66% | 8,250 |
| Jul 16, 2026 | 298.40 | 305.00 | 298.40 | 302.00 | 302.00 | 1.34% | 6,000 |
| Jul 15, 2026 | 306.95 | 306.95 | 292.10 | 298.00 | 298.00 | -1.41% | 8,250 |
| Jul 14, 2026 | 297.00 | 304.75 | 294.00 | 302.25 | 302.25 | 2.13% | 12,750 |
| Jul 13, 2026 | 272.00 | 296.00 | 272.00 | 295.95 | 295.95 | 4.54% | 23,250 |
| Jul 10, 2026 | 289.00 | 289.00 | 280.00 | 283.10 | 283.10 | -1.20% | 11,250 |
| Jul 9, 2026 | 282.55 | 296.75 | 279.00 | 286.55 | 286.55 | -1.78% | 33,000 |
| Jul 8, 2026 | 304.90 | 310.00 | 290.00 | 291.75 | 291.75 | -3.71% | 25,500 |
| Jul 7, 2026 | 280.00 | 303.10 | 280.00 | 303.00 | 303.00 | 4.95% | 53,250 |
| Jul 6, 2026 | 275.00 | 288.75 | 271.60 | 288.70 | 288.70 | 4.98% | 33,000 |
| Jul 3, 2026 | 288.00 | 293.00 | 267.75 | 275.00 | 275.00 | -2.41% | 32,250 |
| Jul 2, 2026 | 275.95 | 281.80 | 275.00 | 281.80 | 281.80 | 2.10% | 9,000 |
| Jul 1, 2026 | 278.00 | 278.45 | 270.00 | 276.00 | 276.00 | -0.72% | 6,000 |
| Jun 30, 2026 | 278.00 | 278.00 | 270.05 | 278.00 | 278.00 | 3.73% | 12,000 |
| Jun 29, 2026 | 270.00 | 272.00 | 266.10 | 268.00 | 268.00 | -4.06% | 13,500 |
| Jun 25, 2026 | 278.00 | 281.00 | 278.00 | 279.35 | 279.35 | 2.05% | 9,750 |
| Jun 24, 2026 | 276.25 | 283.85 | 271.05 | 273.75 | 273.75 | -3.85% | 14,250 |
| Jun 23, 2026 | 276.00 | 289.80 | 276.00 | 284.70 | 284.70 | -0.05% | 13,500 |
| Jun 22, 2026 | 285.00 | 287.70 | 280.00 | 284.85 | 284.85 | 3.96% | 30,750 |
| Jun 19, 2026 | 278.00 | 278.95 | 270.00 | 274.00 | 274.00 | 0.74% | 13,500 |
| Jun 18, 2026 | 252.00 | 272.00 | 252.00 | 272.00 | 272.00 | 5.00% | 27,000 |
| Jun 17, 2026 | 270.00 | 270.00 | 259.05 | 259.05 | 259.05 | -4.99% | 21,000 |
| Jun 16, 2026 | 288.00 | 288.00 | 269.85 | 272.65 | 272.65 | -4.01% | 93,750 |
| Jun 15, 2026 | 288.30 | 288.30 | 275.00 | 284.05 | 284.05 | 3.44% | 156,750 |
| Jun 12, 2026 | 269.85 | 274.60 | 268.00 | 274.60 | 274.60 | 4.99% | 40,500 |