National Oxygen Limited (BOM:507813)
India
· Delayed Price · Currency is INR 68.20
-2.57 (-3.63%)
At close: Apr 29, 2026
National Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.50 | 73.50 | 69.10 | 70.77 | 70.77 | 0.61% | 921 |
| Apr 27, 2026 | 70.00 | 73.55 | 69.00 | 70.34 | 70.34 | 4.83% | 5,498 |
| Apr 24, 2026 | 70.80 | 72.40 | 67.00 | 67.10 | 67.10 | -1.56% | 2,883 |
| Apr 23, 2026 | 70.00 | 71.80 | 67.50 | 68.16 | 68.16 | 0.44% | 1,935 |
| Apr 22, 2026 | 68.00 | 68.90 | 65.85 | 67.86 | 67.86 | 0.38% | 2,102 |
| Apr 21, 2026 | 70.00 | 70.00 | 65.00 | 67.60 | 67.60 | -0.75% | 1,624 |
| Apr 20, 2026 | 69.30 | 69.99 | 66.15 | 68.11 | 68.11 | -2.69% | 838 |
| Apr 17, 2026 | 70.00 | 72.50 | 67.75 | 69.99 | 69.99 | 1.42% | 2,101 |
| Apr 16, 2026 | 70.00 | 70.00 | 65.60 | 69.01 | 69.01 | 0.19% | 5,643 |
| Apr 15, 2026 | 69.60 | 73.20 | 67.10 | 68.88 | 68.88 | -1.03% | 5,871 |
| Apr 13, 2026 | 69.00 | 69.99 | 68.04 | 69.60 | 69.60 | 0.87% | 1,281 |
| Apr 10, 2026 | 70.00 | 70.00 | 66.01 | 69.00 | 69.00 | 1.02% | 4,540 |
| Apr 9, 2026 | 69.00 | 69.10 | 66.56 | 68.30 | 68.30 | -2.19% | 2,793 |
| Apr 8, 2026 | 65.10 | 73.00 | 65.10 | 69.83 | 69.83 | 3.57% | 4,449 |
| Apr 7, 2026 | 65.03 | 68.80 | 65.00 | 67.42 | 67.42 | 3.72% | 799 |
| Apr 6, 2026 | 65.00 | 65.00 | 64.68 | 65.00 | 65.00 | 4.74% | 2,235 |
| Apr 2, 2026 | 60.15 | 64.00 | 60.15 | 62.06 | 62.06 | -1.10% | 2,361 |
| Apr 1, 2026 | 65.00 | 65.00 | 60.00 | 62.75 | 62.75 | 10.05% | 485 |
| Mar 30, 2026 | 61.44 | 61.44 | 57.00 | 57.02 | 57.02 | -7.19% | 1,355 |
| Mar 27, 2026 | 65.65 | 65.65 | 60.50 | 61.44 | 61.44 | -5.48% | 4,833 |
| Mar 25, 2026 | 62.68 | 67.73 | 62.68 | 65.00 | 65.00 | 3.70% | 7,823 |
| Mar 24, 2026 | 64.88 | 64.88 | 58.00 | 62.68 | 62.68 | 2.82% | 10,666 |
| Mar 23, 2026 | 67.60 | 67.60 | 60.05 | 60.96 | 60.96 | -4.18% | 12,062 |
| Mar 20, 2026 | 66.99 | 66.99 | 62.00 | 63.62 | 63.62 | -3.90% | 11,362 |
| Mar 19, 2026 | 67.99 | 69.99 | 64.25 | 66.20 | 66.20 | -3.67% | 8,454 |
| Mar 18, 2026 | 68.00 | 76.11 | 66.70 | 68.72 | 68.72 | 8.34% | 40,261 |
| Mar 17, 2026 | 63.10 | 68.00 | 62.10 | 63.43 | 63.43 | -5.22% | 4,377 |
| Mar 16, 2026 | 65.00 | 72.00 | 64.00 | 66.92 | 66.92 | 9.62% | 9,370 |
| Mar 13, 2026 | 62.10 | 65.00 | 60.00 | 61.05 | 61.05 | -4.59% | 5,280 |
| Mar 12, 2026 | 70.00 | 70.00 | 62.00 | 63.99 | 63.99 | -5.77% | 5,269 |
| Mar 11, 2026 | 69.00 | 69.00 | 66.00 | 67.91 | 67.91 | -2.92% | 1,446 |
| Mar 10, 2026 | 65.10 | 69.95 | 64.00 | 69.95 | 69.95 | 7.09% | 1,175 |
| Mar 9, 2026 | 68.00 | 68.00 | 65.20 | 65.32 | 65.32 | -1.69% | 2,159 |
| Mar 6, 2026 | 74.00 | 74.00 | 66.00 | 66.44 | 66.44 | -3.71% | 3,366 |
| Mar 5, 2026 | 68.65 | 69.00 | 68.65 | 69.00 | 69.00 | 0.51% | 74 |
| Mar 4, 2026 | 67.02 | 69.04 | 67.00 | 68.65 | 68.65 | 2.43% | 3,754 |
| Mar 2, 2026 | 62.00 | 71.00 | 62.00 | 67.02 | 67.02 | -6.11% | 1,565 |
| Feb 27, 2026 | 71.00 | 72.00 | 70.00 | 71.38 | 71.38 | 0.54% | 173 |
| Feb 26, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 2.94% | 1,667 |
| Feb 25, 2026 | 68.43 | 73.80 | 68.43 | 68.97 | 68.97 | -1.72% | 418 |
| Feb 24, 2026 | 73.04 | 73.94 | 68.05 | 70.18 | 70.18 | -3.92% | 314 |
| Feb 23, 2026 | 71.63 | 73.98 | 68.00 | 73.04 | 73.04 | 1.97% | 981 |
| Feb 20, 2026 | 74.95 | 74.95 | 71.40 | 71.63 | 71.63 | -1.54% | 1,883 |
| Feb 19, 2026 | 74.50 | 74.50 | 72.30 | 72.75 | 72.75 | -2.35% | 3,174 |
| Feb 18, 2026 | 74.00 | 77.00 | 74.00 | 74.50 | 74.50 | 2.12% | 1,457 |
| Feb 17, 2026 | 78.00 | 78.00 | 72.11 | 72.95 | 72.95 | -4.19% | 5,214 |
| Feb 16, 2026 | 82.80 | 82.80 | 75.00 | 76.14 | 76.14 | -1.75% | 2,248 |
| Feb 13, 2026 | 80.83 | 82.95 | 77.00 | 77.50 | 77.50 | -4.12% | 4,509 |
| Feb 12, 2026 | 83.00 | 83.00 | 78.00 | 80.83 | 80.83 | -4.63% | 2,537 |
| Feb 11, 2026 | 85.69 | 85.69 | 83.00 | 84.75 | 84.75 | 0.88% | 695 |
| Feb 10, 2026 | 83.00 | 88.00 | 79.00 | 84.01 | 84.01 | -0.10% | 3,929 |
| Feb 9, 2026 | 82.55 | 86.00 | 82.55 | 84.09 | 84.09 | -0.10% | 1,615 |
| Feb 6, 2026 | 85.50 | 86.00 | 81.00 | 84.17 | 84.17 | -2.08% | 232 |
| Feb 5, 2026 | 85.00 | 87.00 | 85.00 | 85.96 | 85.96 | -3.42% | 1,753 |
| Feb 4, 2026 | 87.10 | 90.00 | 87.10 | 89.00 | 89.00 | -1.11% | 104 |
| Feb 3, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 2.88% | 407 |
| Feb 2, 2026 | 92.40 | 92.40 | 87.25 | 87.48 | 87.48 | -0.02% | 117 |
| Feb 1, 2026 | 87.21 | 87.50 | 87.10 | 87.50 | 87.50 | -3.30% | 393 |
| Jan 30, 2026 | 86.01 | 90.50 | 86.01 | 90.49 | 90.49 | 0.49% | 275 |
| Jan 29, 2026 | 82.20 | 91.99 | 82.20 | 90.05 | 90.05 | 4.73% | 2,413 |
| Jan 28, 2026 | 90.00 | 90.00 | 85.20 | 85.98 | 85.98 | -4.47% | 636 |
| Jan 27, 2026 | 86.16 | 90.00 | 86.00 | 90.00 | 90.00 | -3.02% | 321 |
| Jan 23, 2026 | 85.56 | 93.45 | 85.56 | 92.80 | 92.80 | 8.54% | 250 |
| Jan 22, 2026 | 91.60 | 91.60 | 80.10 | 85.50 | 85.50 | -6.77% | 172 |
| Jan 21, 2026 | 90.00 | 92.00 | 88.50 | 91.71 | 91.71 | -0.32% | 384 |
| Jan 20, 2026 | 92.71 | 92.71 | 88.10 | 92.00 | 92.00 | 0.22% | 483 |
| Jan 19, 2026 | 88.10 | 93.00 | 88.10 | 91.80 | 91.80 | 4.20% | 3,642 |
| Jan 16, 2026 | 87.55 | 89.00 | 87.55 | 88.10 | 88.10 | -1.39% | 198 |
| Jan 14, 2026 | 90.25 | 90.25 | 89.00 | 89.34 | 89.34 | -3.42% | 402 |
| Jan 13, 2026 | 92.04 | 92.54 | 90.00 | 92.50 | 92.50 | -0.04% | 684 |
| Jan 12, 2026 | 89.95 | 93.00 | 85.25 | 92.54 | 92.54 | 2.51% | 1,023 |
| Jan 9, 2026 | 89.90 | 94.00 | 86.50 | 90.27 | 90.27 | -0.80% | 3,029 |
| Jan 8, 2026 | 93.46 | 94.90 | 86.25 | 91.00 | 91.00 | -2.63% | 3,379 |
| Jan 7, 2026 | 89.88 | 94.20 | 88.10 | 93.46 | 93.46 | 4.88% | 3,802 |
| Jan 6, 2026 | 84.00 | 89.90 | 84.00 | 89.11 | 89.11 | 7.36% | 3,877 |
| Jan 5, 2026 | 88.00 | 88.00 | 81.55 | 83.00 | 83.00 | -1.67% | 3,478 |
| Jan 2, 2026 | 80.50 | 84.95 | 79.70 | 84.41 | 84.41 | 6.62% | 2,443 |
| Jan 1, 2026 | 72.85 | 81.40 | 72.85 | 79.17 | 79.17 | 5.21% | 1,361 |
| Dec 31, 2025 | 76.50 | 76.50 | 73.60 | 75.25 | 75.25 | -0.46% | 2,922 |
| Dec 30, 2025 | 76.50 | 76.50 | 75.15 | 75.60 | 75.60 | -1.95% | 2,496 |
| Dec 29, 2025 | 78.25 | 78.25 | 71.80 | 77.10 | 77.10 | -1.60% | 3,941 |
| Dec 26, 2025 | 80.00 | 80.00 | 78.15 | 78.35 | 78.35 | 0.45% | 4,243 |
| Dec 24, 2025 | 78.00 | 81.90 | 77.00 | 78.00 | 78.00 | -0.83% | 4,409 |
| Dec 23, 2025 | 85.15 | 85.15 | 77.85 | 78.65 | 78.65 | -2.18% | 4,357 |
| Dec 22, 2025 | 85.05 | 85.75 | 78.65 | 80.40 | 80.40 | -5.47% | 5,222 |
| Dec 19, 2025 | 85.60 | 85.60 | 84.20 | 85.05 | 85.05 | -3.84% | 8,886 |
| Dec 18, 2025 | 89.00 | 89.00 | 86.60 | 88.45 | 88.45 | -2.48% | 2,623 |
| Dec 17, 2025 | 90.90 | 90.90 | 89.00 | 90.70 | 90.70 | -2.10% | 6,702 |
| Dec 16, 2025 | 96.45 | 96.45 | 90.00 | 92.65 | 92.65 | -2.01% | 5,204 |
| Dec 15, 2025 | 95.05 | 95.10 | 94.05 | 94.55 | 94.55 | -0.99% | 2,335 |
| Dec 12, 2025 | 95.15 | 98.90 | 95.15 | 95.50 | 95.50 | -0.05% | 3,452 |
| Dec 11, 2025 | 95.00 | 99.00 | 94.00 | 95.55 | 95.55 | -1.04% | 2,576 |
| Dec 10, 2025 | 97.00 | 97.00 | 94.20 | 96.55 | 96.55 | -1.08% | 1,070 |
| Dec 9, 2025 | 99.80 | 99.80 | 93.00 | 97.60 | 97.60 | 2.74% | 622 |
| Dec 8, 2025 | 95.50 | 103.50 | 93.00 | 95.00 | 95.00 | -4.52% | 2,640 |
| Dec 5, 2025 | 99.65 | 103.85 | 98.40 | 99.50 | 99.50 | -1.78% | 4,783 |
| Dec 4, 2025 | 107.45 | 107.45 | 98.80 | 101.30 | 101.30 | -1.89% | 12,007 |
| Dec 3, 2025 | 110.00 | 110.10 | 95.00 | 103.25 | 103.25 | -8.55% | 6,595 |
| Dec 2, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - | 223 |
| Dec 1, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 3.01% | 48 |