Oxygenta Pharmaceutical Limited (BOM:524636)
India
· Delayed Price · Currency is INR 55.00
-2.41 (-4.20%)
At close: Apr 28, 2026
Oxygenta Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.00 | 56.39 | 54.10 | 55.18 | 55.18 | 0.33% | 5,876 |
| Apr 28, 2026 | 59.88 | 59.88 | 54.06 | 55.00 | 55.00 | -4.20% | 5,296 |
| Apr 27, 2026 | 58.77 | 59.85 | 54.60 | 57.41 | 57.41 | -0.36% | 7,837 |
| Apr 24, 2026 | 53.83 | 57.62 | 53.83 | 57.62 | 57.62 | 6.76% | 2,967 |
| Apr 23, 2026 | 56.41 | 56.72 | 53.83 | 53.97 | 53.97 | -5.30% | 4,430 |
| Apr 22, 2026 | 57.45 | 59.44 | 56.50 | 56.99 | 56.99 | -0.80% | 3,201 |
| Apr 21, 2026 | 58.70 | 58.99 | 56.50 | 57.45 | 57.45 | 2.17% | 4,884 |
| Apr 20, 2026 | 58.40 | 58.40 | 54.82 | 56.23 | 56.23 | -1.32% | 2,039 |
| Apr 17, 2026 | 59.90 | 59.90 | 56.00 | 56.98 | 56.98 | 0.62% | 8,835 |
| Apr 16, 2026 | 64.80 | 64.80 | 55.75 | 56.63 | 56.63 | 2.65% | 12,860 |
| Apr 15, 2026 | 52.82 | 57.88 | 52.56 | 55.17 | 55.17 | 3.94% | 2,589 |
| Apr 13, 2026 | 54.00 | 54.10 | 52.54 | 53.08 | 53.08 | -5.32% | 2,878 |
| Apr 10, 2026 | 54.77 | 58.02 | 54.00 | 56.06 | 56.06 | 3.43% | 10,941 |
| Apr 9, 2026 | 52.95 | 54.98 | 52.00 | 54.20 | 54.20 | 0.39% | 1,776 |
| Apr 8, 2026 | 48.71 | 54.00 | 48.60 | 53.99 | 53.99 | 8.92% | 4,318 |
| Apr 7, 2026 | 49.81 | 50.15 | 49.57 | 49.57 | 49.57 | -0.46% | 190 |
| Apr 6, 2026 | 49.80 | 51.00 | 49.80 | 49.80 | 49.80 | 0.08% | 1,380 |
| Apr 2, 2026 | 48.00 | 49.80 | 45.36 | 49.76 | 49.76 | 3.69% | 1,268 |
| Apr 1, 2026 | 45.30 | 48.95 | 45.30 | 47.99 | 47.99 | -0.81% | 2,717 |
| Mar 30, 2026 | 45.83 | 49.90 | 45.60 | 48.38 | 48.38 | 3.69% | 5,552 |
| Mar 27, 2026 | 53.95 | 53.95 | 46.30 | 46.66 | 46.66 | -3.44% | 3,881 |
| Mar 25, 2026 | 47.25 | 50.36 | 47.20 | 48.32 | 48.32 | 2.50% | 4,477 |
| Mar 24, 2026 | 49.95 | 49.95 | 47.10 | 47.14 | 47.14 | -0.02% | 14,070 |
| Mar 23, 2026 | 48.99 | 48.99 | 46.77 | 47.15 | 47.15 | -2.78% | 6,559 |
| Mar 20, 2026 | 48.20 | 49.53 | 48.20 | 48.50 | 48.50 | 1.23% | 15,025 |
| Mar 19, 2026 | 47.77 | 49.65 | 47.77 | 47.91 | 47.91 | -1.70% | 2,476 |
| Mar 18, 2026 | 49.10 | 50.99 | 47.90 | 48.74 | 48.74 | -1.08% | 11,089 |
| Mar 17, 2026 | 49.13 | 52.00 | 48.12 | 49.27 | 49.27 | -1.79% | 11,971 |
| Mar 16, 2026 | 49.81 | 51.00 | 48.99 | 50.17 | 50.17 | -2.15% | 22,437 |
| Mar 13, 2026 | 50.50 | 51.60 | 49.45 | 51.27 | 51.27 | 3.68% | 8,617 |
| Mar 12, 2026 | 49.20 | 51.70 | 49.20 | 49.45 | 49.45 | -1.34% | 836 |
| Mar 11, 2026 | 52.32 | 52.58 | 49.99 | 50.12 | 50.12 | -3.71% | 10,213 |
| Mar 10, 2026 | 49.87 | 52.96 | 49.86 | 52.05 | 52.05 | 4.39% | 1,936 |
| Mar 9, 2026 | 51.61 | 52.26 | 49.50 | 49.86 | 49.86 | -1.46% | 7,688 |
| Mar 6, 2026 | 53.40 | 53.40 | 50.00 | 50.60 | 50.60 | 0.04% | 53,132 |
| Mar 5, 2026 | 50.02 | 52.40 | 50.00 | 50.58 | 50.58 | 1.16% | 2,883 |
| Mar 4, 2026 | 49.85 | 51.99 | 46.00 | 50.00 | 50.00 | - | 11,744 |
| Mar 2, 2026 | 53.00 | 53.00 | 48.60 | 50.00 | 50.00 | -6.37% | 8,094 |
| Feb 27, 2026 | 54.09 | 54.09 | 49.90 | 53.40 | 53.40 | 0.70% | 1,169 |
| Feb 26, 2026 | 50.60 | 59.45 | 50.60 | 53.03 | 53.03 | 4.95% | 1,778 |
| Feb 25, 2026 | 52.00 | 53.70 | 50.50 | 50.53 | 50.53 | 0.34% | 1,274 |
| Feb 24, 2026 | 52.30 | 52.30 | 49.99 | 50.36 | 50.36 | -4.09% | 7,873 |
| Feb 23, 2026 | 52.56 | 53.01 | 50.00 | 52.51 | 52.51 | 1.98% | 6,611 |
| Feb 20, 2026 | 52.00 | 54.45 | 50.50 | 51.49 | 51.49 | -0.98% | 3,551 |
| Feb 19, 2026 | 54.80 | 54.80 | 52.00 | 52.00 | 52.00 | -0.17% | 5,532 |
| Feb 18, 2026 | 50.27 | 53.99 | 50.27 | 52.09 | 52.09 | 3.58% | 5,383 |
| Feb 17, 2026 | 54.65 | 54.65 | 49.65 | 50.29 | 50.29 | -4.65% | 40,801 |
| Feb 16, 2026 | 49.85 | 56.77 | 49.00 | 52.74 | 52.74 | 11.48% | 104,628 |
| Feb 13, 2026 | 57.71 | 59.00 | 46.60 | 47.31 | 47.31 | -18.43% | 358,388 |
| Feb 12, 2026 | 60.90 | 60.90 | 57.24 | 58.00 | 58.00 | -1.18% | 8,731 |
| Feb 11, 2026 | 61.00 | 61.00 | 58.11 | 58.69 | 58.69 | -0.41% | 9,655 |
| Feb 10, 2026 | 61.99 | 61.99 | 58.00 | 58.93 | 58.93 | 0.60% | 5,692 |
| Feb 9, 2026 | 60.00 | 60.75 | 58.50 | 58.58 | 58.58 | 0.14% | 7,532 |
| Feb 6, 2026 | 58.50 | 58.51 | 57.50 | 58.50 | 58.50 | -0.24% | 1,011 |
| Feb 5, 2026 | 60.00 | 60.05 | 57.00 | 58.64 | 58.64 | -3.93% | 1,116 |
| Feb 4, 2026 | 62.00 | 63.20 | 60.00 | 61.04 | 61.04 | -0.11% | 1,724 |
| Feb 3, 2026 | 64.00 | 64.00 | 60.00 | 61.11 | 61.11 | 0.71% | 1,815 |
| Feb 2, 2026 | 57.39 | 61.79 | 56.03 | 60.68 | 60.68 | 6.25% | 9,145 |
| Feb 1, 2026 | 62.71 | 62.71 | 56.44 | 57.11 | 57.11 | -8.93% | 5,613 |
| Jan 30, 2026 | 58.70 | 64.00 | 58.70 | 62.71 | 62.71 | 4.69% | 13,242 |
| Jan 29, 2026 | 60.00 | 60.01 | 59.00 | 59.90 | 59.90 | 3.29% | 4,368 |
| Jan 28, 2026 | 59.32 | 61.05 | 57.00 | 57.99 | 57.99 | -1.75% | 6,059 |
| Jan 27, 2026 | 59.35 | 59.90 | 57.50 | 59.02 | 59.02 | -0.57% | 4,897 |
| Jan 23, 2026 | 63.40 | 63.40 | 55.35 | 59.36 | 59.36 | 2.34% | 312 |
| Jan 22, 2026 | 57.00 | 58.50 | 57.00 | 58.00 | 58.00 | 1.75% | 1,363 |
| Jan 21, 2026 | 55.14 | 57.00 | 51.31 | 57.00 | 57.00 | 3.39% | 1,058 |
| Jan 20, 2026 | 58.79 | 58.79 | 55.00 | 55.13 | 55.13 | -6.23% | 6,824 |
| Jan 19, 2026 | 55.02 | 58.99 | 55.02 | 58.79 | 58.79 | 6.85% | 2,638 |
| Jan 16, 2026 | 55.00 | 57.70 | 54.00 | 55.02 | 55.02 | 0.95% | 9,149 |
| Jan 14, 2026 | 54.13 | 55.00 | 54.13 | 54.50 | 54.50 | -3.20% | 52 |
| Jan 13, 2026 | 54.01 | 57.00 | 54.01 | 56.30 | 56.30 | 3.17% | 3,905 |
| Jan 12, 2026 | 56.99 | 56.99 | 54.57 | 54.57 | 54.57 | 1.47% | 1,777 |
| Jan 9, 2026 | 55.29 | 55.79 | 53.55 | 53.78 | 53.78 | -2.64% | 5,279 |
| Jan 8, 2026 | 53.05 | 57.56 | 53.05 | 55.24 | 55.24 | -0.83% | 636 |
| Jan 7, 2026 | 58.00 | 58.00 | 55.70 | 55.70 | 55.70 | 0.43% | 3,060 |
| Jan 6, 2026 | 56.00 | 56.00 | 55.00 | 55.46 | 55.46 | -0.96% | 2,229 |
| Jan 5, 2026 | 54.00 | 56.50 | 54.00 | 56.00 | 56.00 | 4.58% | 2,518 |
| Jan 2, 2026 | 53.00 | 55.50 | 53.00 | 53.55 | 53.55 | -0.15% | 1,816 |
| Jan 1, 2026 | 54.50 | 54.50 | 53.05 | 53.63 | 53.63 | -3.87% | 855 |
| Dec 31, 2025 | 54.00 | 56.00 | 53.51 | 55.79 | 55.79 | 3.31% | 3,855 |
| Dec 30, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 2,859 |
| Dec 29, 2025 | 54.20 | 55.48 | 53.35 | 54.00 | 54.00 | -0.37% | 1,587 |
| Dec 26, 2025 | 57.99 | 57.99 | 54.00 | 54.20 | 54.20 | 0.18% | 4,854 |
| Dec 24, 2025 | 54.55 | 56.79 | 54.00 | 54.10 | 54.10 | -0.82% | 2,947 |
| Dec 23, 2025 | 54.98 | 55.50 | 54.12 | 54.55 | 54.55 | -0.78% | 532 |
| Dec 22, 2025 | 56.09 | 57.98 | 54.21 | 54.98 | 54.98 | -0.02% | 7,811 |
| Dec 19, 2025 | 54.50 | 55.27 | 54.00 | 54.99 | 54.99 | 0.92% | 3,071 |
| Dec 18, 2025 | 55.76 | 55.76 | 53.36 | 54.49 | 54.49 | -1.80% | 3,188 |
| Dec 17, 2025 | 53.40 | 55.49 | 53.40 | 55.49 | 55.49 | 0.89% | 4,921 |
| Dec 16, 2025 | 56.15 | 56.85 | 52.10 | 55.00 | 55.00 | -1.10% | 17,117 |
| Dec 15, 2025 | 56.60 | 59.85 | 54.25 | 55.61 | 55.61 | -7.55% | 221,675 |
| Dec 12, 2025 | 58.10 | 64.89 | 58.10 | 60.15 | 60.15 | -2.51% | 15,078 |
| Dec 11, 2025 | 60.00 | 61.75 | 60.00 | 61.70 | 61.70 | 2.22% | 698 |
| Dec 10, 2025 | 62.00 | 62.00 | 58.26 | 60.36 | 60.36 | 1.87% | 2,732 |
| Dec 9, 2025 | 59.25 | 59.25 | 58.16 | 59.25 | 59.25 | -0.49% | 502 |
| Dec 8, 2025 | 60.00 | 62.01 | 59.07 | 59.54 | 59.54 | 0.83% | 4,970 |
| Dec 5, 2025 | 63.92 | 63.92 | 59.05 | 59.05 | 59.05 | -0.84% | 818 |
| Dec 4, 2025 | 60.16 | 61.65 | 59.25 | 59.55 | 59.55 | -4.51% | 5,093 |
| Dec 3, 2025 | 62.97 | 62.97 | 58.60 | 62.36 | 62.36 | 1.73% | 7,796 |
| Dec 2, 2025 | 58.51 | 61.30 | 58.51 | 61.30 | 61.30 | 4.25% | 508 |