Bombay Oxygen Investments Limited (BOM:509470)
India
· Delayed Price · Currency is INR 20,945
+543 (2.66%)
At close: Apr 28, 2026
Bombay Oxygen Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,400.00 | 20,990.00 | 20,400.00 | 20,945.00 | 20,945.00 | 2.66% | 12 |
| Apr 27, 2026 | 20,398.50 | 20,987.00 | 20,096.00 | 20,402.00 | 20,402.00 | -0.48% | 13 |
| Apr 24, 2026 | 20,997.50 | 20,997.50 | 20,501.00 | 20,501.00 | 20,501.00 | -2.36% | 4 |
| Apr 23, 2026 | 21,200.00 | 21,200.00 | 20,285.05 | 20,997.50 | 20,997.50 | -2.17% | 25 |
| Apr 22, 2026 | 21,492.00 | 21,495.00 | 21,400.00 | 21,462.35 | 21,462.35 | -0.47% | 4 |
| Apr 21, 2026 | 21,800.00 | 21,800.00 | 21,492.00 | 21,564.00 | 21,564.00 | -0.62% | 14 |
| Apr 20, 2026 | 21,197.95 | 22,000.00 | 21,197.95 | 21,699.00 | 21,699.00 | -1.19% | 37 |
| Apr 17, 2026 | 20,948.00 | 23,894.80 | 20,798.00 | 21,960.85 | 21,960.85 | 7.59% | 193 |
| Apr 16, 2026 | 20,844.00 | 20,844.00 | 20,322.00 | 20,412.00 | 20,412.00 | -2.07% | 18 |
| Apr 15, 2026 | 20,588.00 | 20,900.00 | 20,080.00 | 20,844.00 | 20,844.00 | 1.24% | 23 |
| Apr 13, 2026 | 19,405.00 | 20,799.00 | 19,405.00 | 20,588.00 | 20,588.00 | 2.42% | 21 |
| Apr 10, 2026 | 20,555.00 | 20,560.00 | 19,856.00 | 20,102.00 | 20,102.00 | 0.16% | 19 |
| Apr 9, 2026 | 20,351.05 | 20,479.95 | 20,070.40 | 20,070.40 | 20,070.40 | -2.05% | 22 |
| Apr 8, 2026 | 20,050.00 | 20,850.00 | 20,050.00 | 20,490.00 | 20,490.00 | 4.54% | 28 |
| Apr 7, 2026 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | -2.73% | 1 |
| Apr 6, 2026 | 19,351.00 | 20,269.95 | 19,351.00 | 20,149.50 | 20,149.50 | 4.13% | 6 |
| Apr 2, 2026 | 19,780.00 | 19,780.00 | 19,350.00 | 19,350.00 | 19,350.00 | -1.40% | 4 |
| Apr 1, 2026 | 19,107.00 | 19,948.00 | 19,107.00 | 19,625.00 | 19,625.00 | 1.69% | 8 |
| Mar 30, 2026 | 19,600.00 | 19,600.00 | 19,100.00 | 19,299.65 | 19,299.65 | -1.62% | 10 |
| Mar 27, 2026 | 19,385.00 | 19,950.00 | 19,055.00 | 19,617.30 | 19,617.30 | 1.21% | 24 |
| Mar 25, 2026 | 19,299.95 | 19,900.00 | 18,851.00 | 19,383.50 | 19,383.50 | 3.82% | 25 |
| Mar 24, 2026 | 18,996.95 | 19,298.95 | 18,610.00 | 18,670.90 | 18,670.90 | -1.72% | 20 |
| Mar 23, 2026 | 19,213.90 | 19,213.90 | 18,500.35 | 18,996.95 | 18,996.95 | -1.13% | 18 |
| Mar 20, 2026 | 19,508.05 | 19,550.00 | 19,200.00 | 19,213.90 | 19,213.90 | -1.50% | 15 |
| Mar 19, 2026 | 21,899.95 | 21,899.95 | 19,048.30 | 19,507.00 | 19,507.00 | -0.86% | 27 |
| Mar 18, 2026 | 19,702.25 | 19,950.00 | 19,385.00 | 19,676.00 | 19,676.00 | -0.02% | 17 |
| Mar 17, 2026 | 19,700.00 | 20,094.95 | 19,525.05 | 19,679.95 | 19,679.95 | -1.96% | 16 |
| Mar 16, 2026 | 19,900.00 | 20,199.00 | 19,605.00 | 20,073.40 | 20,073.40 | 0.37% | 35 |
| Mar 13, 2026 | 19,603.55 | 20,790.00 | 19,600.00 | 20,000.00 | 20,000.00 | -1.96% | 31 |
| Mar 12, 2026 | 20,490.00 | 20,490.00 | 19,895.00 | 20,400.00 | 20,400.00 | -0.47% | 9 |
| Mar 11, 2026 | 20,496.00 | 20,496.00 | 20,496.00 | 20,496.00 | 20,496.00 | - | 1 |
| Mar 10, 2026 | 21,200.00 | 21,200.00 | 20,496.00 | 20,496.00 | 20,496.00 | 5.61% | 13 |
| Mar 9, 2026 | 19,200.00 | 19,412.00 | 18,800.00 | 19,408.00 | 19,408.00 | -0.03% | 8 |
| Mar 6, 2026 | 19,400.10 | 19,500.00 | 19,400.10 | 19,413.00 | 19,413.00 | 0.25% | 3 |
| Mar 5, 2026 | 19,405.00 | 19,405.00 | 19,301.00 | 19,364.00 | 19,364.00 | -1.76% | 6 |
| Mar 4, 2026 | 19,887.95 | 19,887.95 | 18,900.80 | 19,711.75 | 19,711.75 | 0.20% | 34 |
| Mar 2, 2026 | 19,320.00 | 19,889.95 | 18,761.00 | 19,672.00 | 19,672.00 | 1.82% | 9 |
| Feb 27, 2026 | 20,100.00 | 20,100.00 | 19,202.00 | 19,320.00 | 19,320.00 | -3.88% | 24 |
| Feb 26, 2026 | 20,360.00 | 20,360.00 | 19,890.00 | 20,100.00 | 20,100.00 | -0.80% | 35 |
| Feb 25, 2026 | 20,202.00 | 20,262.00 | 20,202.00 | 20,262.00 | 20,262.00 | -1.01% | 3 |
| Feb 24, 2026 | 20,200.00 | 20,476.55 | 20,200.00 | 20,468.40 | 20,468.40 | -0.04% | 12 |
| Feb 23, 2026 | 20,405.00 | 20,699.00 | 20,101.00 | 20,476.55 | 20,476.55 | 0.38% | 18 |
| Feb 20, 2026 | 20,397.00 | 20,400.00 | 20,397.00 | 20,398.65 | 20,398.65 | -0.01% | 3 |
| Feb 19, 2026 | 21,499.95 | 21,499.95 | 20,100.00 | 20,400.00 | 20,400.00 | 2.19% | 23 |
| Feb 18, 2026 | 20,410.80 | 20,830.00 | 19,812.00 | 19,963.00 | 19,963.00 | -2.19% | 21 |
| Feb 17, 2026 | 19,832.00 | 20,417.00 | 19,832.00 | 20,410.80 | 20,410.80 | 3.07% | 6 |
| Feb 16, 2026 | 20,699.00 | 20,699.00 | 19,782.00 | 19,802.00 | 19,802.00 | -1.60% | 16 |
| Feb 13, 2026 | 20,002.00 | 20,200.00 | 19,512.00 | 20,123.80 | 20,123.80 | 0.62% | 28 |
| Feb 12, 2026 | 20,468.95 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.41% | 11 |
| Feb 11, 2026 | 20,012.00 | 20,100.00 | 19,411.65 | 19,919.00 | 19,919.00 | -0.46% | 43 |
| Feb 10, 2026 | 20,115.60 | 20,115.60 | 19,700.00 | 20,012.00 | 20,012.00 | -3.32% | 13 |
| Feb 9, 2026 | 20,480.00 | 20,700.00 | 20,480.00 | 20,700.00 | 20,700.00 | 3.60% | 3 |
| Feb 6, 2026 | 19,999.00 | 19,999.00 | 19,500.00 | 19,980.00 | 19,980.00 | -0.68% | 22 |
| Feb 5, 2026 | 19,901.00 | 20,149.00 | 19,900.00 | 20,116.35 | 20,116.35 | 0.77% | 10 |
| Feb 4, 2026 | 20,170.00 | 20,190.00 | 19,182.00 | 19,963.00 | 19,963.00 | -1.03% | 22 |
| Feb 3, 2026 | 19,700.00 | 20,200.00 | 19,700.00 | 20,170.00 | 20,170.00 | -0.67% | 25 |
| Feb 2, 2026 | 20,050.00 | 20,470.00 | 19,200.00 | 20,306.65 | 20,306.65 | 1.28% | 24 |
| Feb 1, 2026 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 0.03% | 1 |
| Jan 30, 2026 | 20,538.20 | 20,600.00 | 20,044.00 | 20,044.00 | 20,044.00 | -2.70% | 17 |
| Jan 29, 2026 | 19,811.00 | 20,600.00 | 19,701.00 | 20,600.00 | 20,600.00 | 1.97% | 29 |
| Jan 28, 2026 | 20,600.00 | 21,045.00 | 19,935.00 | 20,203.00 | 20,203.00 | -0.72% | 8 |
| Jan 27, 2026 | 20,138.00 | 20,350.00 | 20,002.00 | 20,350.00 | 20,350.00 | -0.25% | 6 |
| Jan 23, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 1 |
| Jan 22, 2026 | 20,750.00 | 21,000.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 8 |
| Jan 21, 2026 | 20,000.00 | 20,500.00 | 19,685.00 | 20,500.00 | 20,500.00 | 2.50% | 6 |
| Jan 20, 2026 | 20,275.00 | 20,899.90 | 20,000.00 | 20,000.00 | 20,000.00 | -1.36% | 10 |
| Jan 19, 2026 | 20,811.05 | 20,811.05 | 20,205.00 | 20,275.00 | 20,275.00 | -1.75% | 12 |
| Jan 16, 2026 | 20,900.00 | 20,900.00 | 20,605.00 | 20,636.65 | 20,636.65 | -0.31% | 10 |
| Jan 14, 2026 | 20,514.15 | 20,977.00 | 20,022.00 | 20,700.00 | 20,700.00 | 0.91% | 14 |
| Jan 13, 2026 | 21,385.00 | 21,385.00 | 20,512.00 | 20,514.15 | 20,514.15 | -1.78% | 29 |
| Jan 12, 2026 | 21,011.00 | 21,500.00 | 20,500.00 | 20,885.00 | 20,885.00 | -2.86% | 14 |
| Jan 9, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 1.44% | 1 |
| Jan 8, 2026 | 22,001.00 | 22,001.00 | 21,000.00 | 21,195.25 | 21,195.25 | -2.19% | 31 |
| Jan 7, 2026 | 22,100.00 | 22,100.00 | 21,670.00 | 21,670.00 | 21,670.00 | -1.28% | 43 |
| Jan 6, 2026 | 22,352.00 | 22,355.00 | 21,701.00 | 21,950.00 | 21,950.00 | -1.80% | 28 |
| Jan 5, 2026 | 22,369.20 | 23,400.00 | 22,325.00 | 22,352.00 | 22,352.00 | -0.08% | 7 |
| Jan 2, 2026 | 22,112.00 | 22,500.00 | 22,005.00 | 22,369.20 | 22,369.20 | 1.20% | 23 |
| Jan 1, 2026 | 22,500.00 | 22,500.00 | 22,105.00 | 22,105.00 | 22,105.00 | -1.92% | 3 |
| Dec 31, 2025 | 22,899.95 | 22,899.95 | 21,802.00 | 22,538.00 | 22,538.00 | 5.02% | 30 |
| Dec 30, 2025 | 21,358.00 | 23,498.00 | 21,000.00 | 21,461.45 | 21,461.45 | -7.89% | 86 |
| Dec 29, 2025 | 23,605.00 | 23,605.00 | 23,000.00 | 23,300.00 | 23,300.00 | -2.91% | 8 |
| Dec 26, 2025 | 23,300.00 | 23,999.00 | 23,300.00 | 23,999.00 | 23,999.00 | 3.00% | 12 |
| Dec 24, 2025 | 23,202.00 | 23,300.00 | 23,202.00 | 23,300.00 | 23,300.00 | 0.43% | 2 |
| Dec 23, 2025 | 23,199.00 | 23,200.00 | 23,199.00 | 23,200.00 | 23,200.00 | 1.12% | 3 |
| Dec 22, 2025 | 23,084.00 | 23,200.00 | 22,513.00 | 22,944.15 | 22,944.15 | -0.60% | 14 |
| Dec 18, 2025 | 23,252.00 | 23,400.00 | 23,082.00 | 23,082.00 | 23,082.00 | -3.03% | 10 |
| Dec 16, 2025 | 24,012.00 | 24,012.00 | 23,500.00 | 23,803.60 | 23,803.60 | -0.83% | 6 |
| Dec 15, 2025 | 24,240.00 | 25,500.00 | 23,623.00 | 24,002.00 | 24,002.00 | 0.01% | 19 |
| Dec 12, 2025 | 22,152.00 | 24,000.00 | 22,152.00 | 24,000.00 | 24,000.00 | 8.78% | 54 |
| Dec 11, 2025 | 22,062.00 | 22,062.00 | 22,062.00 | 22,062.00 | 22,062.00 | 0.15% | 1 |
| Dec 10, 2025 | 22,032.00 | 22,500.00 | 22,029.35 | 22,029.35 | 22,029.35 | - | 7 |
| Dec 8, 2025 | 22,700.00 | 22,700.00 | 21,358.00 | 22,029.35 | 22,029.35 | -3.38% | 20 |
| Dec 5, 2025 | 23,300.00 | 23,300.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.15% | 29 |
| Dec 4, 2025 | 23,276.00 | 23,749.00 | 23,276.00 | 23,300.00 | 23,300.00 | 0.86% | 7 |
| Dec 3, 2025 | 23,102.00 | 23,102.00 | 23,102.00 | 23,102.00 | 23,102.00 | -1.07% | 1 |
| Dec 2, 2025 | 22,700.00 | 23,798.00 | 22,700.00 | 23,352.00 | 23,352.00 | -1.03% | 15 |
| Dec 1, 2025 | 23,594.00 | 23,594.00 | 23,594.00 | 23,594.00 | 23,594.00 | -0.50% | 1 |
| Nov 28, 2025 | 23,712.55 | 23,712.55 | 23,200.00 | 23,712.55 | 23,712.55 | - | 7 |
| Nov 27, 2025 | 23,558.00 | 23,744.00 | 23,220.00 | 23,712.55 | 23,712.55 | -1.15% | 26 |
| Nov 26, 2025 | 23,987.00 | 23,988.00 | 23,987.00 | 23,987.65 | 23,987.65 | 2.18% | 3 |