BSE · BOMOXY-B1 · stock
Bombay Oxygen Investments Limited (BOMOXY-B1) stock price history
Every BSE trading session of Bombay Oxygen Investments Limited from Jan 13, 2000 to Nov 12, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BOMOXY-B1 adjusted close, 2000 to 2026
- ₹37,713
- All time high, 2024
- ₹25,468
- 52 week high, ₹16,101 low
- 6,681
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BOMOXY-B1 key facts
- Bombay Oxygen Investments Limited (BOMOXY-B1) closed at ₹17,500 on Nov 12, 2026 on BSE.
- BOMOXY-B1's all time high close is ₹37,713, set on Aug 29, 2024; its all time low close is ₹277.18 on Apr 5, 2002.
- BOMOXY-B1's 52 week range is ₹16,101 to ₹25,468.
- BOMOXY-B1 returned -25.5% over the year to Nov 12, 2026 and +27.4% over five years.
- Over ten years BOMOXY-B1 returned +212%, +12.1% a year compounded.
- BOMOXY-B1's deepest drawdown was -85.7% from Apr 10, 2000 to Apr 5, 2002.
- DataCedar holds 6,681 daily sessions of BOMOXY-B1 history from Jan 13, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BOMOXY-B1 price chart, 2000 to 2026
BOMOXY-B1 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -10.1% |
| 6 months | -12.3% |
| Year to date | -18.4% |
| 1 year | -25.5% |
| 3 years | +35.9% |
| 5 years | +27.4% |
| 10 years | +212.3% |
| Since Jan 13, 2000 | +1,129% |
| Compound annual growth, 26.8 years | +9.8% |
BOMOXY-B1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹37,713 on Aug 29, 2024
- All time low close
- ₹277.18 on Apr 5, 2002
- 52 week high
- ₹25,468 on Dec 15, 2025
- 52 week low
- ₹16,101 on Oct 30, 2026
- Deepest drawdown
- -85.7% from Apr 10, 2000 to Apr 5, 2002, recovered Jan 28, 2005
- Best single session
- +20.0% on Jul 11, 2003
- Worst single session
- -23.2% on Feb 20, 2002
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2000
- 12.3×
- Best calendar year
- 2018, +355%
- Worst calendar year
- 2019, -72%
BOMOXY-B1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 13, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹22,472 | ₹23,865 | ₹16,101 | ₹17,500 | -22.3% | 3.6K | 210 |
| 2025 | ₹29,921 | ₹31,958 | ₹19,500 | ₹22,510 | -23.8% | 6.8K | 248 |
| 2024 | ₹13,395 | ₹38,666 | ₹12,581 | ₹29,534 | +124.3% | 20.6K | 245 |
| 2023 | ₹12,068 | ₹13,676 | ₹9,777 | ₹13,166 | +5.1% | 6.5K | 245 |
| 2022 | ₹13,364 | ₹21,418 | ₹10,167 | ₹12,524 | -7.0% | 11.1K | 248 |
| 2021 | ₹10,199 | ₹25,301 | ₹8,941 | ₹13,460 | +33.2% | 12.2K | 248 |
| 2020 | ₹7,620 | ₹14,918 | ₹7,335 | ₹10,103 | +39.2% | 5.5K | 251 |
| 2019 | ₹25,561 | ₹26,745 | ₹6,988 | ₹7,257 | -71.6% | 726 | 242 |
| 2018 | ₹5,623 | ₹29,425 | ₹5,623 | ₹25,561 | +354.6% | 305 | 246 |
| 2017 | ₹5,603 | ₹5,623 | ₹5,603 | ₹5,623 | +0.4% | 0 | 248 |
| 2016 | ₹5,668 | ₹6,514 | ₹5,336 | ₹5,603 | -1.1% | 70 | 246 |
| 2015 | ₹5,416 | ₹5,970 | ₹5,108 | ₹5,668 | +4.7% | 555 | 246 |
| 2014 | ₹5,554 | ₹6,679 | ₹4,915 | ₹5,416 | -2.5% | 265 | 244 |
| 2013 | ₹7,758 | ₹7,758 | ₹4,910 | ₹5,554 | -28.4% | 420 | 248 |
| 2012 | ₹7,684 | ₹8,420 | ₹5,975 | ₹7,758 | +5.6% | 485 | 245 |
| 2011 | ₹8,060 | ₹9,209 | ₹5,964 | ₹7,346 | -4.4% | 685 | 246 |
| 2010 | ₹6,965 | ₹8,042 | ₹6,437 | ₹7,683 | +14.3% | 2.4K | 250 |
| 2009 | ₹3,354 | ₹7,365 | ₹3,354 | ₹6,721 | +100.4% | 3.7K | 238 |
| 2008 | ₹7,544 | ₹9,452 | ₹3,195 | ₹3,354 | -55.5% | 5.2K | 246 |
| 2007 | ₹5,025 | ₹12,596 | ₹4,304 | ₹7,544 | +50.1% | 6K | 248 |
| 2006 | ₹4,230 | ₹8,120 | ₹3,749 | ₹5,025 | +18.8% | 2.7K | 247 |
| 2005 | ₹1,615 | ₹6,540 | ₹1,615 | ₹4,230 | +161.8% | 2.5K | 250 |
| 2004 | ₹1,012 | ₹1,615 | ₹808.40 | ₹1,615 | +62.7% | 1.2K | 262 |
| 2003 | ₹419.31 | ₹1,061 | ₹335.54 | ₹992.77 | +136.8% | 730 | 261 |
| 2002 | ₹364.69 | ₹596.35 | ₹277.18 | ₹419.31 | +15.0% | 300 | 261 |
| 2001 | ₹989.72 | ₹997.82 | ₹355.97 | ₹364.69 | -63.2% | 2.8K | 261 |
| 2000 | ₹1,423 | ₹1,943 | ₹900.65 | ₹989.72 | n/a | 1.3K | 251 |
BOMOXY-B1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹17,500 | +8.7% |
| October 2026 | ₹16,101 | -10.8% |
| September 2026 | ₹18,047 | -6.5% |
| August 2026 | ₹19,300 | +2.2% |
| July 2026 | ₹18,887 | -0.5% |
| June 2026 | ₹18,976 | -6.8% |
| May 2026 | ₹20,368 | -3.3% |
| April 2026 | ₹21,074 | +9.3% |
| March 2026 | ₹19,276 | -0.1% |
| February 2026 | ₹19,296 | -3.6% |
| January 2026 | ₹20,019 | -11.1% |
| December 2025 | ₹22,510 | -5.0% |
About the BOMOXY-B1 data
Daily bars. 6,681 sessions from Jan 13, 2000 to Nov 12, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ABOMOXY-B1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
BOMOXY-B1 share price history
