Price Data Selection & Download
Bombay Oxygen Share Price All Time Records & Statistics (Jan 2008 - Aug 2026)
2180 daily OHLCV records on BSE from Jan. 2008 to Aug. 2026. Analyse Bombay Oxygen shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹38800.00
July 02, 2024
BSE Exchange
Share Price All Time Low
₹3290.65
December 01, 2008
BSE Exchange
Highest Volume Trading Day
1,224
July 02, 2024 • ₹31838.95
BSE Exchange
Share Price History Data (Jan 2008 - Aug 2026)
BOMOXY-B1 daily open, high, low, close and volume (OHLCV) on BSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹19500.00 | ₹19501.00 | ₹18514.00 | ₹19488.95 | 19 |
| 2026-08-20 | ₹19400.00 | ₹19700.00 | ₹19400.00 | ₹19400.00 | 9 |
| 2026-08-19 | ₹19995.00 | ₹19995.00 | ₹19123.00 | ₹19186.50 | 24 |
| 2026-08-18 | ₹19563.00 | ₹20000.00 | ₹17511.30 | ₹19885.00 | 31 |
| 2026-08-17 | ₹19527.00 | ₹20000.00 | ₹19527.00 | ₹19985.80 | 23 |
| 2026-08-14 | ₹20500.00 | ₹21496.00 | ₹19300.00 | ₹19526.60 | 19 |
| 2026-08-13 | ₹19500.00 | ₹20200.00 | ₹19500.00 | ₹20125.00 | 12 |
| 2026-08-12 | ₹19790.50 | ₹19790.50 | ₹19280.90 | ₹19500.00 | 3 |
| 2026-08-11 | ₹20200.00 | ₹20550.00 | ₹19561.00 | ₹19790.50 | 23 |
| 2026-08-10 | ₹19202.05 | ₹19800.00 | ₹19201.00 | ₹19779.95 | 33 |
| 2026-08-07 | ₹19698.00 | ₹19700.00 | ₹19300.10 | ₹19443.00 | 9 |
| 2026-08-06 | ₹19715.00 | ₹19715.00 | ₹19311.00 | ₹19699.95 | 21 |
| 2026-08-05 | ₹19600.00 | ₹19896.00 | ₹19425.00 | ₹19425.00 | 10 |
| 2026-08-04 | ₹19560.00 | ₹19819.00 | ₹19301.00 | ₹19700.00 | 35 |
| 2026-08-03 | ₹19870.00 | ₹19870.00 | ₹19105.00 | ₹19640.00 | 13 |
| 2026-07-31 | ₹18955.00 | ₹19385.00 | ₹18910.00 | ₹18910.50 | 6 |
| 2026-07-30 | ₹19100.00 | ₹19100.00 | ₹18866.50 | ₹18955.00 | 15 |
| 2026-07-29 | ₹18865.00 | ₹19279.00 | ₹18860.00 | ₹19032.75 | 4 |
| 2026-07-28 | ₹19005.00 | ₹19005.00 | ₹18400.00 | ₹18703.15 | 24 |
| 2026-07-27 | ₹19247.00 | ₹19247.00 | ₹19001.00 | ₹19003.00 | 8 |
| 2026-07-24 | ₹18412.05 | ₹19247.00 | ₹18412.00 | ₹19247.00 | 16 |
| 2026-07-23 | ₹19360.00 | ₹19360.00 | ₹18801.00 | ₹18912.00 | 7 |
| 2026-07-22 | ₹19420.00 | ₹19420.00 | ₹19122.00 | ₹19400.00 | 3 |
| 2026-07-21 | ₹18860.65 | ₹19600.00 | ₹18860.00 | ₹19082.70 | 25 |
| 2026-07-20 | ₹19699.00 | ₹19699.00 | ₹19202.00 | ₹19202.00 | 8 |
| 2026-07-17 | ₹19110.00 | ₹19550.00 | ₹19110.00 | ₹19550.00 | 8 |
| 2026-07-16 | ₹19100.00 | ₹19777.00 | ₹19100.00 | ₹19777.00 | 10 |
| 2026-07-15 | ₹19500.00 | ₹19820.00 | ₹19205.00 | ₹19672.50 | 19 |
| 2026-07-14 | ₹20000.05 | ₹20000.05 | ₹19205.05 | ₹19314.00 | 21 |
| 2026-07-13 | ₹18500.00 | ₹21988.00 | ₹18500.00 | ₹19878.10 | 249 |
| 2026-07-10 | ₹18902.00 | ₹19199.95 | ₹18860.65 | ₹18860.65 | 7 |
| 2026-07-09 | ₹18800.00 | ₹19300.00 | ₹18800.00 | ₹18860.65 | 13 |
| 2026-07-08 | ₹19079.30 | ₹19175.00 | ₹18700.00 | ₹18742.55 | 17 |
| 2026-07-07 | ₹18909.00 | ₹19669.00 | ₹18510.00 | ₹19079.30 | 10 |
| 2026-07-06 | ₹18598.00 | ₹19498.85 | ₹18598.00 | ₹19100.00 | 7 |
| 2026-07-03 | ₹18956.00 | ₹19395.00 | ₹18798.00 | ₹18996.95 | 52 |
| 2026-07-01 | ₹19398.95 | ₹19398.95 | ₹19398.00 | ₹19398.00 | 3 |
| 2026-06-30 | ₹19017.00 | ₹19115.00 | ₹19000.00 | ₹19000.00 | 17 |
| 2026-06-29 | ₹19212.00 | ₹19497.95 | ₹18922.00 | ₹18922.00 | 24 |
| 2026-06-25 | ₹19310.10 | ₹19530.00 | ₹19010.00 | ₹19497.95 | 18 |
| 2026-06-24 | ₹19311.00 | ₹19410.00 | ₹19311.00 | ₹19410.00 | 2 |
| 2026-06-23 | ₹19508.45 | ₹19508.45 | ₹19410.00 | ₹19410.00 | 3 |
| 2026-06-22 | ₹19877.95 | ₹19877.95 | ₹19320.05 | ₹19508.45 | 21 |
| 2026-06-19 | ₹19738.00 | ₹19790.00 | ₹19357.00 | ₹19710.00 | 41 |
| 2026-06-18 | ₹19699.90 | ₹19699.90 | ₹19210.00 | ₹19250.00 | 17 |
| 2026-06-17 | ₹19286.25 | ₹19800.05 | ₹19286.25 | ₹19321.00 | 48 |
| 2026-06-16 | ₹19144.05 | ₹19499.00 | ₹19144.05 | ₹19286.25 | 41 |
| 2026-06-15 | ₹19300.00 | ₹19800.00 | ₹19000.00 | ₹19144.00 | 64 |
| 2026-06-12 | ₹19006.00 | ₹19498.95 | ₹19000.00 | ₹19094.00 | 29 |
| 2026-06-11 | ₹19000.00 | ₹19398.00 | ₹19000.00 | ₹19398.00 | 4 |
| 2026-06-10 | ₹19200.00 | ₹19300.00 | ₹19060.00 | ₹19067.00 | 7 |
| 2026-06-09 | ₹19180.00 | ₹19270.85 | ₹19175.00 | ₹19255.00 | 7 |
| 2026-06-08 | ₹19035.00 | ₹19057.00 | ₹19025.00 | ₹19057.00 | 4 |
| 2026-06-05 | ₹19300.05 | ₹19354.90 | ₹19002.00 | ₹19317.95 | 11 |
| 2026-06-04 | ₹19048.40 | ₹19450.00 | ₹19000.00 | ₹19200.00 | 41 |
| 2026-06-03 | ₹19775.00 | ₹19900.00 | ₹19601.00 | ₹19900.00 | 8 |
| 2026-06-02 | ₹19900.00 | ₹20000.00 | ₹19801.00 | ₹19801.00 | 4 |
| 2026-06-01 | ₹20299.95 | ₹20299.95 | ₹19699.30 | ₹20025.00 | 17 |
| 2026-05-29 | ₹19990.00 | ₹20500.00 | ₹19023.05 | ₹20393.80 | 70 |
| 2026-05-27 | ₹20000.00 | ₹20499.85 | ₹19952.05 | ₹20440.00 | 14 |
| 2026-05-26 | ₹20652.00 | ₹20700.00 | ₹19700.00 | ₹19748.15 | 20 |
| 2026-05-22 | ₹19604.00 | ₹19625.00 | ₹19604.00 | ₹19625.00 | 3 |
| 2026-05-21 | ₹20112.50 | ₹20499.00 | ₹19550.00 | ₹19587.75 | 10 |
| 2026-05-20 | ₹19551.00 | ₹20225.00 | ₹19551.00 | ₹20112.50 | 7 |
| 2026-05-19 | ₹19505.15 | ₹19505.15 | ₹19505.15 | ₹19505.15 | 1 |
| 2026-05-18 | ₹19260.15 | ₹19505.00 | ₹19260.15 | ₹19505.00 | 3 |
| 2026-05-15 | ₹20000.00 | ₹20380.00 | ₹19999.95 | ₹20000.10 | 26 |
| 2026-05-14 | ₹19800.00 | ₹20190.00 | ₹19400.00 | ₹19550.00 | 28 |
| 2026-05-13 | ₹19988.00 | ₹20000.00 | ₹19502.00 | ₹19800.00 | 9 |
| 2026-05-12 | ₹20014.30 | ₹20014.30 | ₹19865.00 | ₹19988.00 | 9 |
| 2026-05-11 | ₹20300.00 | ₹20500.00 | ₹20000.00 | ₹20014.30 | 18 |
| 2026-05-08 | ₹20775.00 | ₹20989.00 | ₹20202.80 | ₹20989.00 | 18 |
| 2026-05-07 | ₹20978.00 | ₹21500.00 | ₹20500.00 | ₹20752.50 | 17 |
| 2026-05-06 | ₹20100.00 | ₹20978.00 | ₹20100.00 | ₹20978.00 | 7 |
| 2026-05-05 | ₹20553.75 | ₹20560.00 | ₹20000.00 | ₹20213.65 | 10 |
| 2026-05-04 | ₹20525.00 | ₹21499.00 | ₹20500.00 | ₹20657.00 | 14 |
| 2026-04-30 | ₹20400.00 | ₹21100.00 | ₹20400.00 | ₹21100.00 | 3 |
| 2026-04-29 | ₹19802.00 | ₹21688.00 | ₹19802.00 | ₹21343.50 | 12 |
| 2026-04-28 | ₹20400.00 | ₹20990.00 | ₹20400.00 | ₹20945.00 | 12 |
| 2026-04-27 | ₹20398.50 | ₹20987.00 | ₹20096.00 | ₹20402.00 | 13 |
| 2026-04-24 | ₹20997.50 | ₹20997.50 | ₹20501.00 | ₹20501.00 | 4 |
| 2026-04-23 | ₹21200.00 | ₹21200.00 | ₹20285.05 | ₹20997.50 | 25 |
| 2026-04-22 | ₹21492.00 | ₹21495.00 | ₹21400.00 | ₹21462.35 | 4 |
| 2026-04-21 | ₹21800.00 | ₹21800.00 | ₹21492.00 | ₹21564.00 | 14 |
| 2026-04-20 | ₹21197.95 | ₹22000.00 | ₹21197.95 | ₹21699.00 | 37 |
| 2026-04-17 | ₹20948.00 | ₹23894.80 | ₹20798.00 | ₹21960.85 | 193 |
| 2026-04-16 | ₹20844.00 | ₹20844.00 | ₹20322.00 | ₹20412.00 | 18 |
| 2026-04-15 | ₹20588.00 | ₹20900.00 | ₹20080.00 | ₹20844.00 | 23 |
| 2026-04-13 | ₹19405.00 | ₹20799.00 | ₹19405.00 | ₹20588.00 | 21 |
| 2026-04-10 | ₹20555.00 | ₹20560.00 | ₹19856.00 | ₹20102.00 | 19 |
| 2026-04-09 | ₹20351.05 | ₹20479.95 | ₹20070.40 | ₹20070.40 | 22 |
| 2026-04-08 | ₹20050.00 | ₹20850.00 | ₹20050.00 | ₹20490.00 | 28 |
| 2026-04-07 | ₹19600.00 | ₹19600.00 | ₹19600.00 | ₹19600.00 | 1 |
| 2026-04-06 | ₹19351.00 | ₹20269.95 | ₹19351.00 | ₹20149.50 | 6 |
| 2026-04-02 | ₹19780.00 | ₹19780.00 | ₹19350.00 | ₹19350.00 | 4 |
| 2026-04-01 | ₹19107.00 | ₹19948.00 | ₹19107.00 | ₹19625.00 | 8 |
| 2026-03-30 | ₹19600.00 | ₹19600.00 | ₹19100.00 | ₹19299.65 | 10 |
| 2026-03-27 | ₹19385.00 | ₹19950.00 | ₹19055.00 | ₹19617.30 | 24 |
| 2026-03-25 | ₹19299.95 | ₹19900.00 | ₹18851.00 | ₹19383.50 | 25 |
| 2026-03-24 | ₹18996.95 | ₹19298.95 | ₹18610.00 | ₹18670.90 | 20 |
| 2026-03-23 | ₹19213.90 | ₹19213.90 | ₹18500.35 | ₹18996.95 | 18 |
| 2026-03-20 | ₹19508.05 | ₹19550.00 | ₹19200.00 | ₹19213.90 | 15 |
| 2026-03-19 | ₹21899.95 | ₹21899.95 | ₹19048.30 | ₹19507.00 | 27 |
| 2026-03-18 | ₹19702.25 | ₹19950.00 | ₹19385.00 | ₹19676.00 | 17 |
| 2026-03-17 | ₹19700.00 | ₹20094.95 | ₹19525.05 | ₹19679.95 | 16 |
| 2026-03-16 | ₹19900.00 | ₹20199.00 | ₹19605.00 | ₹20073.40 | 35 |
| 2026-03-13 | ₹19603.55 | ₹20790.00 | ₹19600.00 | ₹20000.00 | 31 |
| 2026-03-12 | ₹20490.00 | ₹20490.00 | ₹19895.00 | ₹20400.00 | 9 |
| 2026-03-11 | ₹20496.00 | ₹20496.00 | ₹20496.00 | ₹20496.00 | 1 |
| 2026-03-10 | ₹21200.00 | ₹21200.00 | ₹20496.00 | ₹20496.00 | 13 |
| 2026-03-09 | ₹19200.00 | ₹19412.00 | ₹18800.00 | ₹19408.00 | 8 |
| 2026-03-06 | ₹19400.10 | ₹19500.00 | ₹19400.10 | ₹19413.00 | 3 |
| 2026-03-05 | ₹19405.00 | ₹19405.00 | ₹19301.00 | ₹19364.00 | 6 |
| 2026-03-04 | ₹19887.95 | ₹19887.95 | ₹18900.80 | ₹19711.75 | 34 |
| 2026-03-02 | ₹19320.00 | ₹19889.95 | ₹18761.00 | ₹19672.00 | 9 |
| 2026-02-27 | ₹20100.00 | ₹20100.00 | ₹19202.00 | ₹19320.00 | 24 |
| 2026-02-26 | ₹20360.00 | ₹20360.00 | ₹19890.00 | ₹20100.00 | 35 |
| 2026-02-25 | ₹20202.00 | ₹20262.00 | ₹20202.00 | ₹20262.00 | 3 |
| 2026-02-24 | ₹20200.00 | ₹20476.55 | ₹20200.00 | ₹20468.40 | 12 |
| 2026-02-23 | ₹20405.00 | ₹20699.00 | ₹20101.00 | ₹20476.55 | 18 |
| 2026-02-20 | ₹20397.00 | ₹20400.00 | ₹20397.00 | ₹20398.65 | 3 |
| 2026-02-19 | ₹21499.95 | ₹21499.95 | ₹20100.00 | ₹20400.00 | 23 |
| 2026-02-18 | ₹20410.80 | ₹20830.00 | ₹19812.00 | ₹19963.00 | 21 |
| 2026-02-17 | ₹19832.00 | ₹20417.00 | ₹19832.00 | ₹20410.80 | 6 |
| 2026-02-16 | ₹20699.00 | ₹20699.00 | ₹19782.00 | ₹19802.00 | 16 |
| 2026-02-13 | ₹20002.00 | ₹20200.00 | ₹19512.00 | ₹20123.80 | 28 |
| 2026-02-12 | ₹20468.95 | ₹20500.00 | ₹20000.00 | ₹20000.00 | 11 |
| 2026-02-11 | ₹20012.00 | ₹20100.00 | ₹19411.65 | ₹19919.00 | 43 |
| 2026-02-10 | ₹20115.60 | ₹20115.60 | ₹19700.00 | ₹20012.00 | 13 |
| 2026-02-09 | ₹20480.00 | ₹20700.00 | ₹20480.00 | ₹20700.00 | 3 |
| 2026-02-06 | ₹19999.00 | ₹19999.00 | ₹19500.00 | ₹19980.00 | 22 |
| 2026-02-05 | ₹19901.00 | ₹20149.00 | ₹19900.00 | ₹20116.35 | 10 |
| 2026-02-04 | ₹20170.00 | ₹20190.00 | ₹19182.00 | ₹19963.00 | 22 |
| 2026-02-03 | ₹19700.00 | ₹20200.00 | ₹19700.00 | ₹20170.00 | 25 |
| 2026-02-02 | ₹20050.00 | ₹20470.00 | ₹19200.00 | ₹20306.65 | 24 |
| 2026-02-01 | ₹20050.00 | ₹20050.00 | ₹20050.00 | ₹20050.00 | 1 |
| 2026-01-30 | ₹20538.20 | ₹20600.00 | ₹20044.00 | ₹20044.00 | 17 |
| 2026-01-29 | ₹19811.00 | ₹20600.00 | ₹19701.00 | ₹20600.00 | 29 |
| 2026-01-28 | ₹20600.00 | ₹21045.00 | ₹19935.00 | ₹20203.00 | 8 |
| 2026-01-27 | ₹20138.00 | ₹20350.00 | ₹20002.00 | ₹20350.00 | 6 |
| 2026-01-23 | ₹20400.00 | ₹20400.00 | ₹20400.00 | ₹20400.00 | 1 |
| 2026-01-22 | ₹20750.00 | ₹21000.00 | ₹20400.00 | ₹20400.00 | 8 |
| 2026-01-21 | ₹20000.00 | ₹20500.00 | ₹19685.00 | ₹20500.00 | 6 |
| 2026-01-20 | ₹20275.00 | ₹20899.90 | ₹20000.00 | ₹20000.00 | 10 |
| 2026-01-19 | ₹20811.05 | ₹20811.05 | ₹20205.00 | ₹20275.00 | 12 |
| 2026-01-16 | ₹20900.00 | ₹20900.00 | ₹20605.00 | ₹20636.65 | 10 |
| 2026-01-14 | ₹20514.15 | ₹20977.00 | ₹20022.00 | ₹20700.00 | 14 |
| 2026-01-13 | ₹21385.00 | ₹21385.00 | ₹20512.00 | ₹20514.15 | 29 |
| 2026-01-12 | ₹21011.00 | ₹21500.00 | ₹20500.00 | ₹20885.00 | 14 |
| 2026-01-09 | ₹21500.00 | ₹21500.00 | ₹21500.00 | ₹21500.00 | 1 |
| 2026-01-08 | ₹22001.00 | ₹22001.00 | ₹21000.00 | ₹21195.25 | 31 |
| 2026-01-07 | ₹22100.00 | ₹22100.00 | ₹21670.00 | ₹21670.00 | 43 |
| 2026-01-06 | ₹22352.00 | ₹22355.00 | ₹21701.00 | ₹21950.00 | 28 |
| 2026-01-05 | ₹22369.20 | ₹23400.00 | ₹22325.00 | ₹22352.00 | 7 |
| 2026-01-02 | ₹22112.00 | ₹22500.00 | ₹22005.00 | ₹22369.20 | 23 |
| 2026-01-01 | ₹22500.00 | ₹22500.00 | ₹22105.00 | ₹22105.00 | 3 |
Bombay Oxygen Share Price Performance Analysis (Jan 2008 - Aug 2026)
BOMOXY-B1 price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.83%
₹22105.00 → ₹19488.95
Year to Date
Price Volatility
3.84%
Low Volatility
Year to Date
Average Daily Volume
19
Year to Date Average
BSE Exchange
Bombay Oxygen Share Price History – Frequently Asked Questions
Common questions about BOMOXY-B1 historical data and records. See BOMOXY-B1 book value comparison to compare market price against book value per share.
What is the all-time high share price of Bombay Oxygen (BOMOXY-B1)?
The all-time high share price of Bombay Oxygen was ₹38800.0 recorded on July 02, 2024 on the BSE exchange.
What is the all-time low share price of Bombay Oxygen (BOMOXY-B1)?
The all-time low share price of Bombay Oxygen was ₹3290.65 recorded on December 01, 2008 on the BSE exchange.
How can I download BOMOXY-B1 historical share price data?
You can download Bombay Oxygen 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 BOMOXY-B1 shares?
The highest trading volume day for Bombay Oxygen was 1,224 shares traded on July 02, 2024 on the BSE exchange, with share price at ₹31838.95.