Cryogenic OGS Limited (BOM:544440)
India · Delayed Price · Currency is INR 212.00
-1.40 (-0.66%)
At close: Jun 2, 2026
Cryogenic OGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 213.70 | 218.00 | 210.10 | 212.00 | 212.00 | -0.66% | 24,000 |
| Jun 1, 2026 | 220.00 | 220.00 | 213.00 | 213.40 | 213.40 | 0.97% | 30,000 |
| May 29, 2026 | 221.75 | 221.75 | 210.05 | 211.35 | 211.35 | -1.74% | 27,000 |
| May 27, 2026 | 231.70 | 234.05 | 212.10 | 215.10 | 215.10 | -3.52% | 111,000 |
| May 26, 2026 | 222.95 | 222.95 | 219.45 | 222.95 | 222.95 | 4.99% | 88,500 |
| May 25, 2026 | 212.25 | 212.35 | 205.10 | 212.35 | 212.35 | 4.99% | 29,250 |
| May 22, 2026 | 198.50 | 204.00 | 198.50 | 202.25 | 202.25 | 1.89% | 26,250 |
| May 21, 2026 | 194.30 | 199.00 | 194.30 | 198.50 | 198.50 | 2.16% | 10,500 |
| May 20, 2026 | 199.50 | 199.50 | 193.85 | 194.30 | 194.30 | -2.61% | 24,750 |
| May 19, 2026 | 200.05 | 200.05 | 195.70 | 199.50 | 199.50 | -2.25% | 15,750 |
| May 18, 2026 | 213.40 | 214.00 | 202.75 | 204.10 | 204.10 | -4.36% | 42,750 |
| May 15, 2026 | 214.00 | 216.95 | 210.50 | 213.40 | 213.40 | -0.54% | 14,250 |
| May 14, 2026 | 207.00 | 215.00 | 203.25 | 214.55 | 214.55 | 3.45% | 30,000 |
| May 13, 2026 | 203.85 | 209.80 | 200.50 | 207.40 | 207.40 | 2.75% | 63,750 |
| 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 |