Cryogenic OGS Limited (BOM:544440)
India · Delayed Price · Currency is INR 319.00
+14.00 (4.59%)
At close: Jul 31, 2026
Cryogenic OGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 256.90 | 265.45 | 255.50 | 261.55 | 261.55 | 3.44% | 161,250 |
| Jun 10, 2026 | 249.85 | 252.85 | 244.00 | 252.85 | 252.85 | 4.98% | 108,750 |
| Jun 9, 2026 | 228.00 | 240.85 | 228.00 | 240.85 | 240.85 | 4.99% | 31,500 |
| Jun 8, 2026 | 230.95 | 239.40 | 226.00 | 229.40 | 229.40 | -0.69% | 67,500 |
| Jun 5, 2026 | 231.20 | 231.20 | 226.00 | 231.00 | 231.00 | -0.09% | 24,000 |
| Jun 4, 2026 | 233.65 | 233.65 | 226.00 | 231.20 | 231.20 | 3.86% | 61,500 |
| Jun 3, 2026 | 212.25 | 222.60 | 212.25 | 222.60 | 222.60 | 5.00% | 33,000 |
| 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 |