Cryogenic OGS Limited (BOM:544440)
India
· Delayed Price · Currency is INR 211.20
+4.75 (2.30%)
At close: Apr 28, 2026
Cryogenic OGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 177.00 | 180.00 | 171.10 | 172.30 | 172.30 | -2.71% | 8,250 |
| Mar 13, 2026 | 178.80 | 178.80 | 171.00 | 177.10 | 177.10 | -0.42% | 33,000 |
| Mar 12, 2026 | 175.00 | 177.85 | 173.05 | 177.85 | 177.85 | 1.83% | 2,250 |
| Mar 11, 2026 | 177.50 | 177.50 | 169.05 | 174.65 | 174.65 | 2.02% | 13,500 |
| Mar 10, 2026 | 185.00 | 185.00 | 170.15 | 171.20 | 171.20 | -2.42% | 29,250 |
| Mar 9, 2026 | 163.00 | 181.65 | 162.35 | 175.45 | 175.45 | 6.24% | 68,250 |
| Mar 6, 2026 | 166.00 | 170.00 | 165.00 | 165.15 | 165.15 | 1.98% | 43,500 |
| Mar 5, 2026 | 164.20 | 168.00 | 160.65 | 161.95 | 161.95 | -1.37% | 12,000 |
| Mar 4, 2026 | 159.90 | 165.00 | 159.70 | 164.20 | 164.20 | 1.61% | 16,500 |
| Mar 2, 2026 | 156.55 | 163.00 | 155.00 | 161.60 | 161.60 | -0.89% | 38,250 |
| Feb 27, 2026 | 159.00 | 166.00 | 156.55 | 163.05 | 163.05 | 4.52% | 23,250 |
| Feb 26, 2026 | 158.00 | 161.00 | 151.00 | 156.00 | 156.00 | -0.06% | 35,250 |
| Feb 25, 2026 | 157.75 | 158.00 | 154.00 | 156.10 | 156.10 | -1.05% | 10,500 |
| Feb 24, 2026 | 153.10 | 159.05 | 153.00 | 157.75 | 157.75 | -2.20% | 23,250 |
| Feb 23, 2026 | 160.60 | 164.95 | 159.00 | 161.30 | 161.30 | 0.81% | 6,750 |
| Feb 20, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -1.02% | 2,250 |
| Feb 19, 2026 | 162.00 | 162.00 | 161.45 | 161.65 | 161.65 | 0.12% | 2,250 |
| Feb 18, 2026 | 165.00 | 166.00 | 161.05 | 161.45 | 161.45 | -2.15% | 13,500 |
| Feb 17, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -1.55% | 3,750 |
| Feb 16, 2026 | 168.00 | 171.80 | 167.15 | 167.60 | 167.60 | 0.96% | 6,750 |
| Feb 13, 2026 | 166.05 | 168.95 | 160.80 | 166.00 | 166.00 | -2.35% | 12,000 |
| Feb 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,500 |
| Feb 11, 2026 | 167.40 | 170.00 | 167.40 | 170.00 | 170.00 | -0.76% | 7,500 |
| Feb 10, 2026 | 172.35 | 172.35 | 171.30 | 171.30 | 171.30 | -0.49% | 1,500 |
| Feb 9, 2026 | 172.55 | 172.55 | 172.00 | 172.15 | 172.15 | 0.06% | 7,500 |
| Feb 6, 2026 | 164.40 | 178.00 | 164.40 | 172.05 | 172.05 | 3.21% | 18,000 |
| Feb 5, 2026 | 170.10 | 171.60 | 163.90 | 166.70 | 166.70 | -2.00% | 22,500 |
| Feb 4, 2026 | 170.00 | 174.95 | 170.00 | 170.10 | 170.10 | -1.05% | 5,250 |
| Feb 3, 2026 | 182.50 | 182.50 | 168.00 | 171.90 | 171.90 | -1.52% | 23,250 |
| Feb 2, 2026 | 167.00 | 174.55 | 164.40 | 174.55 | 174.55 | 3.28% | 4,500 |
| Feb 1, 2026 | 175.30 | 175.30 | 169.00 | 169.00 | 169.00 | -3.84% | 8,250 |
| Jan 30, 2026 | 172.00 | 178.80 | 172.00 | 175.75 | 175.75 | 3.08% | 9,750 |
| Jan 29, 2026 | 158.10 | 172.75 | 158.10 | 170.50 | 170.50 | 3.27% | 27,750 |
| Jan 28, 2026 | 169.00 | 169.00 | 163.60 | 165.10 | 165.10 | -2.51% | 11,250 |
| Jan 27, 2026 | 169.00 | 170.00 | 168.95 | 169.35 | 169.35 | - | 12,000 |
| Jan 23, 2026 | 161.00 | 169.70 | 160.95 | 169.35 | 169.35 | 4.73% | 36,000 |
| Jan 22, 2026 | 160.15 | 163.00 | 159.65 | 161.70 | 161.70 | -1.31% | 23,250 |
| Jan 21, 2026 | 164.00 | 167.50 | 160.00 | 163.85 | 163.85 | 2.57% | 51,750 |
| Jan 20, 2026 | 159.65 | 165.00 | 152.50 | 159.75 | 159.75 | 0.06% | 46,500 |
| Jan 19, 2026 | 162.80 | 162.80 | 155.60 | 159.65 | 159.65 | -2.29% | 22,500 |
| Jan 16, 2026 | 166.50 | 166.50 | 163.40 | 163.40 | 163.40 | -0.24% | 4,500 |
| Jan 14, 2026 | 160.00 | 165.00 | 160.00 | 163.80 | 163.80 | 2.28% | 19,500 |
| Jan 13, 2026 | 165.00 | 165.10 | 160.05 | 160.15 | 160.15 | -3.00% | 11,250 |
| Jan 12, 2026 | 162.00 | 165.10 | 159.05 | 165.10 | 165.10 | -1.23% | 28,500 |
| Jan 9, 2026 | 165.00 | 169.00 | 165.00 | 167.15 | 167.15 | -1.09% | 9,750 |
| Jan 8, 2026 | 171.50 | 171.50 | 166.75 | 169.00 | 169.00 | -3.70% | 33,000 |
| Jan 7, 2026 | 170.10 | 175.90 | 169.10 | 175.50 | 175.50 | -1.40% | 14,250 |
| Jan 6, 2026 | 175.00 | 178.00 | 173.05 | 178.00 | 178.00 | 0.28% | 6,750 |
| Jan 5, 2026 | 172.00 | 177.95 | 172.00 | 177.50 | 177.50 | 3.20% | 13,500 |
| Jan 2, 2026 | 163.30 | 172.40 | 162.05 | 172.00 | 172.00 | 4.27% | 15,750 |
| Jan 1, 2026 | 165.00 | 165.00 | 158.00 | 164.95 | 164.95 | 1.20% | 27,000 |
| Dec 31, 2025 | 160.00 | 163.00 | 158.90 | 163.00 | 163.00 | 0.25% | 32,250 |
| Dec 30, 2025 | 166.00 | 169.00 | 161.00 | 162.60 | 162.60 | -1.75% | 27,750 |
| Dec 29, 2025 | 169.00 | 169.00 | 165.00 | 165.50 | 165.50 | -2.07% | 15,000 |
| Dec 26, 2025 | 167.90 | 169.00 | 165.00 | 169.00 | 169.00 | 0.66% | 19,500 |
| Dec 24, 2025 | 170.00 | 170.00 | 167.05 | 167.90 | 167.90 | -1.24% | 24,000 |
| Dec 23, 2025 | 170.90 | 171.00 | 167.60 | 170.00 | 170.00 | -0.85% | 11,250 |
| Dec 22, 2025 | 173.00 | 173.00 | 166.00 | 171.45 | 171.45 | -0.72% | 31,500 |
| Dec 19, 2025 | 174.00 | 174.00 | 166.00 | 172.70 | 172.70 | -0.75% | 33,750 |
| Dec 18, 2025 | 172.50 | 177.10 | 170.10 | 174.00 | 174.00 | -1.08% | 20,250 |
| Dec 17, 2025 | 176.00 | 177.35 | 175.00 | 175.90 | 175.90 | -1.51% | 15,750 |
| Dec 16, 2025 | 184.25 | 184.25 | 177.50 | 178.60 | 178.60 | -3.07% | 12,000 |
| Dec 15, 2025 | 183.65 | 189.60 | 183.55 | 184.25 | 184.25 | -4.04% | 12,000 |
| Dec 12, 2025 | 202.00 | 202.00 | 190.05 | 192.00 | 192.00 | -2.04% | 36,750 |
| Dec 11, 2025 | 192.10 | 196.00 | 191.00 | 196.00 | 196.00 | - | 12,750 |
| Dec 10, 2025 | 205.00 | 205.00 | 192.10 | 196.00 | 196.00 | -2.56% | 24,750 |
| Dec 9, 2025 | 192.50 | 201.15 | 191.20 | 201.15 | 201.15 | 4.98% | 57,000 |
| Dec 8, 2025 | 193.70 | 193.70 | 178.65 | 191.60 | 191.60 | 3.85% | 24,000 |
| Dec 5, 2025 | 175.75 | 184.50 | 173.00 | 184.50 | 184.50 | 4.98% | 41,250 |
| Dec 4, 2025 | 189.70 | 191.60 | 175.75 | 175.75 | 175.75 | -5.00% | 25,500 |
| Dec 3, 2025 | 186.25 | 188.00 | 180.00 | 185.00 | 185.00 | -1.60% | 11,250 |
| Dec 2, 2025 | 181.00 | 193.00 | 181.00 | 188.00 | 188.00 | 1.95% | 32,250 |
| Dec 1, 2025 | 180.00 | 185.95 | 180.00 | 184.40 | 184.40 | 3.83% | 15,750 |