Cryogenic OGS Limited (BOM:544440)
India · Delayed Price · Currency is INR 201.85
-2.25 (-1.10%)
At close: May 12, 2026
Cryogenic OGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 214.30 | 214.30 | 198.00 | 201.85 | 201.85 | -1.10% | 189,000 |
| May 11, 2026 | 194.35 | 204.10 | 190.00 | 204.10 | 204.10 | 4.99% | 36,750 |
| May 8, 2026 | 180.05 | 194.40 | 180.05 | 194.40 | 194.40 | 5.00% | 51,750 |
| May 7, 2026 | 188.05 | 190.00 | 182.60 | 185.15 | 185.15 | -2.86% | 95,250 |
| May 6, 2026 | 197.90 | 199.70 | 188.00 | 190.60 | 190.60 | -3.22% | 61,500 |
| May 5, 2026 | 206.90 | 207.00 | 192.05 | 196.95 | 196.95 | -5.54% | 135,750 |
| May 4, 2026 | 243.80 | 243.80 | 208.50 | 208.50 | 208.50 | -9.99% | 141,000 |
| Apr 30, 2026 | 253.00 | 268.00 | 227.00 | 231.65 | 231.65 | -6.71% | 423,750 |
| Apr 29, 2026 | 214.00 | 253.40 | 214.00 | 248.30 | 248.30 | 17.57% | 332,250 |
| Apr 28, 2026 | 214.00 | 221.90 | 204.50 | 211.20 | 211.20 | 2.30% | 132,000 |
| Apr 27, 2026 | 172.20 | 206.45 | 172.00 | 206.45 | 206.45 | 19.99% | 219,750 |
| Apr 24, 2026 | 176.45 | 176.45 | 170.50 | 172.05 | 172.05 | -2.49% | 15,000 |
| Apr 23, 2026 | 172.65 | 176.90 | 170.00 | 176.45 | 176.45 | 0.83% | 24,000 |
| Apr 22, 2026 | 174.05 | 180.80 | 174.05 | 175.00 | 175.00 | 0.37% | 17,250 |
| Apr 21, 2026 | 174.25 | 183.00 | 173.15 | 174.35 | 174.35 | 0.78% | 63,000 |
| Apr 20, 2026 | 170.00 | 179.75 | 170.00 | 173.00 | 173.00 | 1.47% | 20,250 |
| Apr 17, 2026 | 163.00 | 174.00 | 163.00 | 170.50 | 170.50 | 3.55% | 38,250 |
| Apr 16, 2026 | 162.05 | 167.85 | 162.05 | 164.65 | 164.65 | 0.09% | 14,250 |
| Apr 15, 2026 | 163.00 | 166.90 | 163.00 | 164.50 | 164.50 | 0.92% | 18,000 |
| Apr 13, 2026 | 159.90 | 163.00 | 159.90 | 163.00 | 163.00 | 1.94% | 11,250 |
| Apr 10, 2026 | 166.00 | 167.00 | 155.85 | 159.90 | 159.90 | -4.37% | 114,750 |
| Apr 9, 2026 | 170.90 | 170.90 | 166.30 | 167.20 | 167.20 | -0.06% | 4,500 |
| Apr 8, 2026 | 171.60 | 173.50 | 167.00 | 167.30 | 167.30 | -0.12% | 15,750 |
| Apr 7, 2026 | 169.00 | 169.00 | 166.00 | 167.50 | 167.50 | 0.30% | 9,000 |
| Apr 6, 2026 | 169.00 | 169.00 | 160.65 | 167.00 | 167.00 | -1.18% | 11,250 |
| Apr 2, 2026 | 165.00 | 169.00 | 164.40 | 169.00 | 169.00 | - | 4,500 |
| Apr 1, 2026 | 162.00 | 170.00 | 162.00 | 169.00 | 169.00 | 5.63% | 14,250 |
| Mar 30, 2026 | 159.00 | 163.90 | 158.70 | 160.00 | 160.00 | -0.90% | 24,750 |
| Mar 27, 2026 | 165.00 | 167.45 | 160.10 | 161.45 | 161.45 | -1.55% | 51,750 |
| Mar 25, 2026 | 163.00 | 166.00 | 163.00 | 164.00 | 164.00 | - | 14,250 |
| Mar 24, 2026 | 163.90 | 165.00 | 162.95 | 164.00 | 164.00 | 4.09% | 10,500 |
| Mar 23, 2026 | 158.05 | 163.00 | 152.65 | 157.55 | 157.55 | -3.64% | 56,250 |
| Mar 20, 2026 | 164.25 | 165.00 | 159.60 | 163.50 | 163.50 | 0.28% | 24,000 |
| Mar 19, 2026 | 166.30 | 169.00 | 162.00 | 163.05 | 163.05 | -4.45% | 18,000 |
| Mar 18, 2026 | 170.00 | 174.00 | 170.00 | 170.65 | 170.65 | -0.23% | 12,000 |
| Mar 17, 2026 | 172.00 | 172.00 | 171.00 | 171.05 | 171.05 | -0.73% | 2,250 |
| Mar 16, 2026 | 177.00 | 180.00 | 171.10 | 172.30 | 172.30 | -2.71% | 8,250 |
| Mar 13, 2026 | 178.80 | 178.80 | 171.00 | 177.10 | 177.10 | -0.42% | 33,000 |
| Mar 12, 2026 | 175.00 | 177.85 | 173.05 | 177.85 | 177.85 | 1.83% | 2,250 |
| Mar 11, 2026 | 177.50 | 177.50 | 169.05 | 174.65 | 174.65 | 2.02% | 13,500 |
| Mar 10, 2026 | 185.00 | 185.00 | 170.15 | 171.20 | 171.20 | -2.42% | 29,250 |
| Mar 9, 2026 | 163.00 | 181.65 | 162.35 | 175.45 | 175.45 | 6.24% | 68,250 |
| Mar 6, 2026 | 166.00 | 170.00 | 165.00 | 165.15 | 165.15 | 1.98% | 43,500 |
| Mar 5, 2026 | 164.20 | 168.00 | 160.65 | 161.95 | 161.95 | -1.37% | 12,000 |
| Mar 4, 2026 | 159.90 | 165.00 | 159.70 | 164.20 | 164.20 | 1.61% | 16,500 |
| Mar 2, 2026 | 156.55 | 163.00 | 155.00 | 161.60 | 161.60 | -0.89% | 38,250 |
| Feb 27, 2026 | 159.00 | 166.00 | 156.55 | 163.05 | 163.05 | 4.52% | 23,250 |
| Feb 26, 2026 | 158.00 | 161.00 | 151.00 | 156.00 | 156.00 | -0.06% | 35,250 |
| Feb 25, 2026 | 157.75 | 158.00 | 154.00 | 156.10 | 156.10 | -1.05% | 10,500 |
| Feb 24, 2026 | 153.10 | 159.05 | 153.00 | 157.75 | 157.75 | -2.20% | 23,250 |