Price Data Selection & Download
Oxygenta Pharmaceutical Share Price All Time Records & Statistics (Jun 2023 - Oct 2026)
810 daily OHLCV records on BSE from June 2023 to Oct. 2026.
Share Price All Time High
₹133.50
June 09, 2025
BSE Exchange
Share Price All Time Low
₹25.02
October 27, 2023
BSE Exchange
Highest Volume Trading Day
579,069
February 23, 2024 • ₹47.52
BSE Exchange
Share Price History Data (Jun 2023 - Oct 2026)
OXYGENTAPH daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹46.45 | ₹48.39 | ₹46.15 | ₹47.75 | 12,208 |
| 2026-10-05 | ₹48.78 | ₹48.78 | ₹46.05 | ₹46.96 | 29,639 |
| 2026-10-01 | ₹48.22 | ₹48.49 | ₹47.50 | ₹48.00 | 4,577 |
| 2026-09-30 | ₹47.50 | ₹49.14 | ₹47.50 | ₹48.22 | 6,586 |
| 2026-09-29 | ₹48.80 | ₹48.89 | ₹46.11 | ₹47.88 | 13,250 |
| 2026-09-28 | ₹49.48 | ₹49.48 | ₹48.00 | ₹48.06 | 11,355 |
| 2026-09-25 | ₹51.41 | ₹51.41 | ₹48.56 | ₹49.61 | 47,862 |
| 2026-09-24 | ₹50.00 | ₹50.97 | ₹50.00 | ₹50.81 | 38,160 |
| 2026-09-23 | ₹50.39 | ₹50.69 | ₹48.11 | ₹50.19 | 49,092 |
| 2026-09-22 | ₹51.89 | ₹51.94 | ₹50.40 | ₹50.40 | 63,782 |
| 2026-09-21 | ₹52.00 | ₹53.74 | ₹50.54 | ₹53.05 | 81,241 |
| 2026-09-18 | ₹53.00 | ₹55.28 | ₹53.00 | ₹53.20 | 6,832 |
| 2026-09-17 | ₹54.49 | ₹54.50 | ₹52.90 | ₹53.00 | 6,214 |
| 2026-09-16 | ₹53.00 | ₹55.59 | ₹52.03 | ₹52.76 | 3,281 |
| 2026-09-15 | ₹55.87 | ₹55.87 | ₹53.09 | ₹53.44 | 10,477 |
| 2026-09-11 | ₹54.90 | ₹55.90 | ₹52.51 | ₹55.88 | 3,528 |
| 2026-09-10 | ₹55.00 | ₹56.60 | ₹53.80 | ₹53.80 | 7,746 |
| 2026-09-09 | ₹56.58 | ₹56.58 | ₹54.11 | ₹54.38 | 1,595 |
| 2026-09-08 | ₹55.90 | ₹55.90 | ₹54.00 | ₹55.47 | 13,663 |
| 2026-09-07 | ₹53.71 | ₹56.88 | ₹53.10 | ₹53.83 | 24,808 |
| 2026-09-04 | ₹55.90 | ₹58.71 | ₹54.00 | ₹54.18 | 38,187 |
| 2026-09-03 | ₹55.10 | ₹56.50 | ₹54.65 | ₹55.93 | 16,637 |
| 2026-09-02 | ₹55.70 | ₹56.00 | ₹53.70 | ₹55.00 | 6,447 |
| 2026-09-01 | ₹55.90 | ₹57.29 | ₹55.60 | ₹55.99 | 9,510 |
| 2026-08-31 | ₹57.78 | ₹57.78 | ₹55.01 | ₹56.08 | 11,900 |
| 2026-08-28 | ₹58.10 | ₹59.34 | ₹57.50 | ₹57.78 | 7,901 |
| 2026-08-27 | ₹62.95 | ₹62.95 | ₹58.00 | ₹59.48 | 4,043 |
| 2026-08-26 | ₹58.90 | ₹60.63 | ₹58.25 | ₹60.36 | 9,794 |
| 2026-08-25 | ₹60.66 | ₹60.66 | ₹57.63 | ₹57.75 | 23,639 |
| 2026-08-24 | ₹60.71 | ₹63.90 | ₹60.66 | ₹60.66 | 7,968 |
| 2026-08-21 | ₹60.67 | ₹66.80 | ₹60.67 | ₹63.85 | 9,032 |
| 2026-08-20 | ₹67.58 | ₹68.50 | ₹63.86 | ₹63.86 | 18,798 |
| 2026-08-19 | ₹67.20 | ₹68.50 | ₹67.20 | ₹67.22 | 9,036 |
| 2026-08-18 | ₹68.64 | ₹68.64 | ₹65.00 | ₹67.23 | 11,187 |
| 2026-08-17 | ₹66.69 | ₹69.50 | ₹66.40 | ₹67.43 | 11,519 |
| 2026-08-14 | ₹70.00 | ₹70.00 | ₹65.05 | ₹65.38 | 12,585 |
| 2026-08-13 | ₹66.80 | ₹68.00 | ₹64.08 | ₹67.36 | 19,353 |
| 2026-08-12 | ₹68.30 | ₹71.59 | ₹66.00 | ₹67.88 | 41,687 |
| 2026-08-11 | ₹58.80 | ₹65.64 | ₹54.75 | ₹65.64 | 51,367 |
| 2026-08-10 | ₹55.80 | ₹55.80 | ₹53.60 | ₹54.70 | 6,077 |
| 2026-08-07 | ₹53.75 | ₹54.00 | ₹52.40 | ₹53.60 | 14,834 |
| 2026-08-06 | ₹49.90 | ₹52.50 | ₹49.90 | ₹51.81 | 5,188 |
| 2026-08-05 | ₹50.70 | ₹50.70 | ₹49.00 | ₹49.01 | 6,025 |
| 2026-08-04 | ₹50.49 | ₹51.45 | ₹48.80 | ₹49.04 | 5,927 |
| 2026-08-03 | ₹50.06 | ₹51.75 | ₹49.99 | ₹50.39 | 4,254 |
| 2026-07-31 | ₹51.49 | ₹51.49 | ₹49.00 | ₹50.06 | 11,772 |
| 2026-07-30 | ₹49.98 | ₹50.42 | ₹48.12 | ₹48.29 | 7,646 |
| 2026-07-29 | ₹50.00 | ₹51.75 | ₹48.60 | ₹49.00 | 20,903 |
| 2026-07-28 | ₹52.74 | ₹53.41 | ₹49.82 | ₹50.99 | 10,972 |
| 2026-07-27 | ₹52.85 | ₹53.90 | ₹51.00 | ₹52.11 | 11,622 |
| 2026-07-24 | ₹49.00 | ₹51.35 | ₹48.50 | ₹50.91 | 17,028 |
| 2026-07-23 | ₹50.98 | ₹50.98 | ₹48.00 | ₹48.25 | 5,618 |
| 2026-07-22 | ₹49.01 | ₹49.98 | ₹49.00 | ₹49.38 | 2,208 |
| 2026-07-21 | ₹49.60 | ₹49.87 | ₹48.00 | ₹48.90 | 3,339 |
| 2026-07-20 | ₹48.11 | ₹49.99 | ₹48.11 | ₹49.75 | 3,314 |
| 2026-07-17 | ₹51.99 | ₹51.99 | ₹48.00 | ₹48.29 | 6,937 |
| 2026-07-16 | ₹48.35 | ₹51.00 | ₹48.00 | ₹50.38 | 14,181 |
| 2026-07-15 | ₹48.30 | ₹49.20 | ₹48.30 | ₹49.18 | 1,714 |
| 2026-07-14 | ₹48.99 | ₹48.99 | ₹47.25 | ₹48.30 | 4,746 |
| 2026-07-13 | ₹49.38 | ₹49.38 | ₹47.00 | ₹49.01 | 7,122 |
| 2026-07-10 | ₹47.98 | ₹48.74 | ₹46.60 | ₹48.41 | 5,398 |
| 2026-07-09 | ₹46.75 | ₹47.73 | ₹46.00 | ₹46.25 | 3,630 |
| 2026-07-08 | ₹48.95 | ₹49.00 | ₹46.57 | ₹46.75 | 4,151 |
| 2026-07-07 | ₹47.21 | ₹48.89 | ₹46.56 | ₹47.00 | 4,416 |
| 2026-07-06 | ₹47.21 | ₹49.74 | ₹46.95 | ₹47.24 | 7,400 |
| 2026-07-03 | ₹48.78 | ₹50.25 | ₹47.00 | ₹47.98 | 7,551 |
| 2026-07-02 | ₹50.50 | ₹50.50 | ₹46.50 | ₹47.61 | 17,924 |
| 2026-07-01 | ₹49.99 | ₹51.00 | ₹48.85 | ₹50.44 | 8,849 |
| 2026-06-30 | ₹48.64 | ₹48.90 | ₹46.11 | ₹48.49 | 2,140 |
| 2026-06-29 | ₹48.66 | ₹50.59 | ₹47.51 | ₹48.16 | 11,403 |
| 2026-06-25 | ₹48.40 | ₹50.50 | ₹48.00 | ₹50.49 | 3,348 |
| 2026-06-24 | ₹50.00 | ₹51.00 | ₹47.01 | ₹48.15 | 5,852 |
| 2026-06-23 | ₹49.00 | ₹50.86 | ₹47.50 | ₹47.74 | 5,535 |
| 2026-06-22 | ₹48.63 | ₹50.88 | ₹47.26 | ₹47.86 | 7,077 |
| 2026-06-19 | ₹52.50 | ₹52.50 | ₹48.21 | ₹50.09 | 4,416 |
| 2026-06-18 | ₹47.56 | ₹53.89 | ₹47.40 | ₹51.46 | 9,405 |
| 2026-06-17 | ₹47.50 | ₹49.95 | ₹46.33 | ₹47.56 | 8,433 |
| 2026-06-16 | ₹48.00 | ₹50.00 | ₹46.06 | ₹47.58 | 3,104 |
| 2026-06-15 | ₹50.00 | ₹50.00 | ₹47.60 | ₹47.82 | 12,199 |
| 2026-06-12 | ₹47.45 | ₹49.00 | ₹45.90 | ₹48.58 | 24,414 |
| 2026-06-11 | ₹48.41 | ₹51.00 | ₹43.00 | ₹44.61 | 27,833 |
| 2026-06-10 | ₹48.51 | ₹49.98 | ₹48.04 | ₹48.41 | 2,611 |
| 2026-06-09 | ₹50.23 | ₹50.23 | ₹49.00 | ₹49.50 | 2,525 |
| 2026-06-08 | ₹49.25 | ₹50.78 | ₹48.10 | ₹50.23 | 6,360 |
| 2026-06-05 | ₹50.25 | ₹50.75 | ₹49.00 | ₹49.75 | 4,337 |
| 2026-06-04 | ₹49.85 | ₹51.80 | ₹49.00 | ₹50.70 | 3,741 |
| 2026-06-03 | ₹50.00 | ₹51.50 | ₹49.00 | ₹49.85 | 6,225 |
| 2026-06-02 | ₹50.00 | ₹50.79 | ₹48.30 | ₹49.57 | 6,358 |
| 2026-06-01 | ₹53.95 | ₹53.95 | ₹49.00 | ₹49.46 | 7,250 |
| 2026-05-29 | ₹53.00 | ₹53.90 | ₹50.00 | ₹52.55 | 29,494 |
| 2026-05-27 | ₹53.50 | ₹53.50 | ₹49.41 | ₹52.70 | 9,084 |
| 2026-05-26 | ₹51.50 | ₹51.50 | ₹49.00 | ₹49.38 | 10,846 |
| 2026-05-25 | ₹52.60 | ₹53.50 | ₹50.20 | ₹51.03 | 5,900 |
| 2026-05-22 | ₹53.00 | ₹54.25 | ₹51.50 | ₹52.60 | 6,700 |
| 2026-05-21 | ₹55.99 | ₹55.99 | ₹50.32 | ₹52.24 | 1,085 |
| 2026-05-20 | ₹53.00 | ₹55.49 | ₹53.00 | ₹55.32 | 6,364 |
| 2026-05-19 | ₹55.99 | ₹55.99 | ₹52.02 | ₹53.15 | 4,995 |
| 2026-05-18 | ₹58.50 | ₹58.50 | ₹53.00 | ₹54.20 | 23,390 |
| 2026-05-15 | ₹56.25 | ₹57.44 | ₹55.40 | ₹55.54 | 6,376 |
| 2026-05-14 | ₹54.99 | ₹58.00 | ₹53.00 | ₹57.84 | 21,303 |
| 2026-05-13 | ₹53.12 | ₹55.60 | ₹53.12 | ₹53.99 | 8,890 |
| 2026-05-12 | ₹55.07 | ₹56.89 | ₹53.10 | ₹55.15 | 7,490 |
| 2026-05-11 | ₹58.50 | ₹58.50 | ₹55.05 | ₹57.66 | 6,684 |
| 2026-05-08 | ₹57.00 | ₹58.10 | ₹54.65 | ₹56.06 | 4,282 |
| 2026-05-07 | ₹54.44 | ₹58.80 | ₹54.43 | ₹57.79 | 7,172 |
| 2026-05-06 | ₹55.25 | ₹56.60 | ₹54.30 | ₹54.32 | 6,912 |
| 2026-05-05 | ₹54.56 | ₹56.89 | ₹54.34 | ₹55.21 | 6,649 |
| 2026-05-04 | ₹56.00 | ₹58.90 | ₹55.01 | ₹56.89 | 4,621 |
| 2026-04-30 | ₹55.00 | ₹55.14 | ₹54.00 | ₹54.34 | 2,175 |
| 2026-04-29 | ₹55.00 | ₹56.39 | ₹54.10 | ₹55.18 | 5,876 |
| 2026-04-28 | ₹59.88 | ₹59.88 | ₹54.06 | ₹55.00 | 5,296 |
| 2026-04-27 | ₹58.77 | ₹59.85 | ₹54.60 | ₹57.41 | 7,837 |
| 2026-04-24 | ₹53.83 | ₹57.62 | ₹53.83 | ₹57.62 | 2,967 |
| 2026-04-23 | ₹56.41 | ₹56.72 | ₹53.83 | ₹53.97 | 4,430 |
| 2026-04-22 | ₹57.45 | ₹59.44 | ₹56.50 | ₹56.99 | 3,201 |
| 2026-04-21 | ₹58.70 | ₹58.99 | ₹56.50 | ₹57.45 | 4,884 |
| 2026-04-20 | ₹58.40 | ₹58.40 | ₹54.82 | ₹56.23 | 2,039 |
| 2026-04-17 | ₹59.90 | ₹59.90 | ₹56.00 | ₹56.98 | 8,835 |
| 2026-04-16 | ₹64.80 | ₹64.80 | ₹55.75 | ₹56.63 | 12,860 |
| 2026-04-15 | ₹52.82 | ₹57.88 | ₹52.56 | ₹55.17 | 2,589 |
| 2026-04-13 | ₹54.00 | ₹54.10 | ₹52.54 | ₹53.08 | 2,878 |
| 2026-04-10 | ₹54.77 | ₹58.02 | ₹54.00 | ₹56.06 | 10,941 |
| 2026-04-09 | ₹52.95 | ₹54.98 | ₹52.00 | ₹54.20 | 1,776 |
| 2026-04-08 | ₹48.71 | ₹54.00 | ₹48.60 | ₹53.99 | 4,318 |
| 2026-04-07 | ₹49.81 | ₹50.15 | ₹49.57 | ₹49.57 | 190 |
| 2026-04-06 | ₹49.80 | ₹51.00 | ₹49.80 | ₹49.80 | 1,380 |
| 2026-04-02 | ₹48.00 | ₹49.80 | ₹45.36 | ₹49.76 | 1,268 |
| 2026-04-01 | ₹45.30 | ₹48.95 | ₹45.30 | ₹47.99 | 2,717 |
| 2026-03-30 | ₹45.83 | ₹49.90 | ₹45.60 | ₹48.38 | 5,552 |
| 2026-03-27 | ₹53.95 | ₹53.95 | ₹46.30 | ₹46.66 | 3,881 |
| 2026-03-25 | ₹47.25 | ₹50.36 | ₹47.20 | ₹48.32 | 4,477 |
| 2026-03-24 | ₹49.95 | ₹49.95 | ₹47.10 | ₹47.14 | 14,070 |
| 2026-03-23 | ₹48.99 | ₹48.99 | ₹46.77 | ₹47.15 | 6,559 |
| 2026-03-20 | ₹48.20 | ₹49.53 | ₹48.20 | ₹48.50 | 15,025 |
| 2026-03-19 | ₹47.77 | ₹49.65 | ₹47.77 | ₹47.91 | 2,476 |
| 2026-03-18 | ₹49.10 | ₹50.99 | ₹47.90 | ₹48.74 | 11,089 |
| 2026-03-17 | ₹49.13 | ₹52.00 | ₹48.12 | ₹49.27 | 11,971 |
| 2026-03-16 | ₹49.81 | ₹51.00 | ₹48.99 | ₹50.17 | 22,437 |
| 2026-03-13 | ₹50.50 | ₹51.60 | ₹49.45 | ₹51.27 | 8,617 |
| 2026-03-12 | ₹49.20 | ₹51.70 | ₹49.20 | ₹49.45 | 836 |
| 2026-03-11 | ₹52.32 | ₹52.58 | ₹49.99 | ₹50.12 | 10,213 |
| 2026-03-10 | ₹49.87 | ₹52.96 | ₹49.86 | ₹52.05 | 1,936 |
| 2026-03-09 | ₹51.61 | ₹52.26 | ₹49.50 | ₹49.86 | 7,688 |
| 2026-03-06 | ₹53.40 | ₹53.40 | ₹50.00 | ₹50.60 | 53,132 |
| 2026-03-05 | ₹50.02 | ₹52.40 | ₹50.00 | ₹50.58 | 2,883 |
| 2026-03-04 | ₹49.85 | ₹51.99 | ₹46.00 | ₹50.00 | 11,744 |
| 2026-03-02 | ₹53.00 | ₹53.00 | ₹48.60 | ₹50.00 | 8,094 |
| 2026-02-27 | ₹54.09 | ₹54.09 | ₹49.90 | ₹53.40 | 1,169 |
| 2026-02-26 | ₹50.60 | ₹59.45 | ₹50.60 | ₹53.03 | 1,778 |
| 2026-02-25 | ₹52.00 | ₹53.70 | ₹50.50 | ₹50.53 | 1,274 |
| 2026-02-24 | ₹52.30 | ₹52.30 | ₹49.99 | ₹50.36 | 7,873 |
| 2026-02-23 | ₹52.56 | ₹53.01 | ₹50.00 | ₹52.51 | 6,611 |
| 2026-02-20 | ₹52.00 | ₹54.45 | ₹50.50 | ₹51.49 | 3,551 |
| 2026-02-19 | ₹54.80 | ₹54.80 | ₹52.00 | ₹52.00 | 5,532 |
| 2026-02-18 | ₹50.27 | ₹53.99 | ₹50.27 | ₹52.09 | 5,383 |
| 2026-02-17 | ₹54.65 | ₹54.65 | ₹49.65 | ₹50.29 | 40,801 |
| 2026-02-16 | ₹49.85 | ₹56.77 | ₹49.00 | ₹52.74 | 104,628 |
| 2026-02-13 | ₹57.71 | ₹59.00 | ₹46.60 | ₹47.31 | 358,388 |
| 2026-02-12 | ₹60.90 | ₹60.90 | ₹57.24 | ₹58.00 | 8,731 |
| 2026-02-11 | ₹61.00 | ₹61.00 | ₹58.11 | ₹58.69 | 9,655 |
| 2026-02-10 | ₹61.99 | ₹61.99 | ₹58.00 | ₹58.93 | 5,692 |
| 2026-02-09 | ₹60.00 | ₹60.75 | ₹58.50 | ₹58.58 | 7,532 |
| 2026-02-06 | ₹58.50 | ₹58.51 | ₹57.50 | ₹58.50 | 1,011 |
| 2026-02-05 | ₹60.00 | ₹60.05 | ₹57.00 | ₹58.64 | 1,116 |
| 2026-02-04 | ₹62.00 | ₹63.20 | ₹60.00 | ₹61.04 | 1,724 |
| 2026-02-03 | ₹64.00 | ₹64.00 | ₹60.00 | ₹61.11 | 1,815 |
| 2026-02-02 | ₹57.39 | ₹61.79 | ₹56.03 | ₹60.68 | 9,145 |
| 2026-02-01 | ₹62.71 | ₹62.71 | ₹56.44 | ₹57.11 | 5,613 |
| 2026-01-30 | ₹58.70 | ₹64.00 | ₹58.70 | ₹62.71 | 13,242 |
| 2026-01-29 | ₹60.00 | ₹60.01 | ₹59.00 | ₹59.90 | 4,368 |
| 2026-01-28 | ₹59.32 | ₹61.05 | ₹57.00 | ₹57.99 | 6,059 |
| 2026-01-27 | ₹59.35 | ₹59.90 | ₹57.50 | ₹59.02 | 4,897 |
| 2026-01-23 | ₹63.40 | ₹63.40 | ₹55.35 | ₹59.36 | 312 |
| 2026-01-22 | ₹57.00 | ₹58.50 | ₹57.00 | ₹58.00 | 1,363 |
| 2026-01-21 | ₹55.14 | ₹57.00 | ₹51.31 | ₹57.00 | 1,058 |
| 2026-01-20 | ₹58.79 | ₹58.79 | ₹55.00 | ₹55.13 | 6,824 |
| 2026-01-19 | ₹55.02 | ₹58.99 | ₹55.02 | ₹58.79 | 2,638 |
| 2026-01-16 | ₹55.00 | ₹57.70 | ₹54.00 | ₹55.02 | 9,149 |
| 2026-01-14 | ₹54.13 | ₹55.00 | ₹54.13 | ₹54.50 | 52 |
| 2026-01-13 | ₹54.01 | ₹57.00 | ₹54.01 | ₹56.30 | 3,905 |
| 2026-01-12 | ₹56.99 | ₹56.99 | ₹54.57 | ₹54.57 | 1,777 |
| 2026-01-09 | ₹55.29 | ₹55.79 | ₹53.55 | ₹53.78 | 5,279 |
| 2026-01-08 | ₹53.05 | ₹57.56 | ₹53.05 | ₹55.24 | 636 |
| 2026-01-07 | ₹58.00 | ₹58.00 | ₹55.70 | ₹55.70 | 3,060 |
| 2026-01-06 | ₹56.00 | ₹56.00 | ₹55.00 | ₹55.46 | 2,229 |
| 2026-01-05 | ₹54.00 | ₹56.50 | ₹54.00 | ₹56.00 | 2,518 |
| 2026-01-02 | ₹53.00 | ₹55.50 | ₹53.00 | ₹53.55 | 1,816 |
| 2026-01-01 | ₹54.50 | ₹54.50 | ₹53.05 | ₹53.63 | 855 |
Oxygenta Pharmaceutical Share Price Performance Analysis (Jun 2023 - Oct 2026)
OXYGENTAPH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.96%
₹53.63 → ₹47.75
Year to Date
Price Volatility
9.06%
Low Volatility
Year to Date
Average Daily Volume
12,140
Year to Date Average
BSE Exchange
Oxygenta Pharmaceutical Share Price History – Frequently Asked Questions
Common questions about OXYGENTAPH historical data and records. For live price, key ratios and fundamentals, see Oxygenta Pharmaceutical share price today.
What is the all-time high share price of Oxygenta Pharmaceutical (OXYGENTAPH)?
The all-time high share price of Oxygenta Pharmaceutical was ₹133.5 recorded on June 09, 2025 on the BSE exchange.
What is the all-time low share price of Oxygenta Pharmaceutical (OXYGENTAPH)?
The all-time low share price of Oxygenta Pharmaceutical was ₹25.02 recorded on October 27, 2023 on the BSE exchange.
How can I download OXYGENTAPH historical share price data?
You can download Oxygenta Pharmaceutical historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for OXYGENTAPH shares?
The highest trading volume day for Oxygenta Pharmaceutical was 579,069 shares traded on February 23, 2024 on the BSE exchange, with share price at ₹47.52.