Oxygenta Pharmaceutical share price history

BSE: 524636Pharmaceuticals & BiotechnologySmall Cap

OXYGENTA PHARMACEUTICAL LIMITED · Face value ₹10 · Listed Oct 1994

₹47.41₹0.45 (0.94%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹47.86.

30 Oct: open ₹47.01, high ₹48.21, low ₹46.89

52-week range of traded prices to 30 Oct 2026

₹43.00Low, 11 Jun 2026₹71.59High, 12 Aug 2026

Market cap: ₹175 Cr2,423rd largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −15.1%
Debt to equity: Net worth zero or below
Volume, BSE: 2,027

Oxygenta Pharmaceutical share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Oxygenta Pharmaceutical's share price is on record from 12 Sep 2014, when it closed at ₹28.50, to 30 Oct 2026. Its highest close was ₹124.58 on 11 Jun 2025 and its lowest ₹5.24 on 4 Jul 2018. Its trading goes back to 2 Jan 2007, but prices before 12 Sep 2014 are not shown: on 12 Sep 2014 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	47.41	−15.0%	67.88	44.61	54.50	71.59	43.00	23,95,006
2025	55.79	−36.2%	124.58	54.00	85.73	133.50	52.10	25,06,976
2024	87.47	+180.7%	106.51	28.21	31.78	108.64	26.01	56,72,768
2023	31.16	+9.9%	48.76	22.00	28.70	49.85	21.00	8,12,727
2022	28.35	+2.5%	31.05	21.00	28.50	32.35	20.30	5,51,457
2021	27.65	+278.8%	36.55	9.57	9.12	37.00	9.12	5,30,817
2019	7.30	−22.8%	10.40	7.04	9.92	10.41	6.69	10,000
2018	9.45	+32.5%	9.79	5.24	7.00	9.79	5.06	2,63,700
2017	7.13	−34.8%	13.15	7.13	10.39	13.16	7.13	44,700
2016	10.93	+27.4%	11.50	9.00	9.00	11.50	9.00	35,400
2015	8.58	+0.9%	8.58	6.30	8.08	8.58	6.30	25,100
2014	8.50	–	28.50	8.36	30.00	30.00	8.36	60,700

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 19 Jul 2021. 2014 is from its first session, 12 Sep 2014. The change in 2021 is on the close at the end of 2019, the last year before it with a trade. The close is the year's last trade for 2019 (25 Jul 2019) and 2016 (8 Nov 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	47.41	−1.7%	48.22	49.20	45.85	1,59,199
Sep 2026	48.22	−14.0%	55.90	58.71	46.11	4,60,253
Aug 2026	56.08	+12.0%	50.06	71.59	48.80	2,92,114
Jul 2026	50.06	+3.2%	49.99	53.90	46.00	1,88,441
Jun 2026	48.49	−7.7%	53.95	53.95	43.00	1,64,566
May 2026	52.55	−3.3%	56.00	58.90	49.00	1,78,237
Apr 2026	54.34	+12.3%	45.30	64.80	45.30	88,457
Mar 2026	48.38	−9.4%	53.00	53.95	45.60	2,02,680
Feb 2026	53.40	−14.8%	62.71	64.00	46.60	5,89,022
Jan 2026	62.71	+12.4%	54.50	64.00	51.31	72,037
Dec 2025	55.79	−6.8%	61.04	64.89	52.10	3,13,514
Nov 2025	59.84	−6.0%	61.55	68.88	58.00	4,25,837
Oct 2025	63.68	−6.4%	69.98	71.75	53.56	3,61,828
Sep 2025	68.00	−12.3%	78.00	78.89	67.50	1,79,821
Aug 2025	77.55	−26.7%	100.60	107.95	74.00	1,27,630
Jul 2025	105.80	−12.3%	121.60	121.60	101.00	66,027
Jun 2025	120.63	+25.6%	91.01	133.50	91.00	4,53,375
May 2025	96.08	+15.2%	82.25	96.94	76.55	90,682
Apr 2025	83.38	+4.8%	79.56	93.55	72.31	1,41,448
Mar 2025	79.56	+6.2%	73.50	81.90	71.97	64,053
Feb 2025	74.92	−5.6%	78.94	95.00	74.76	1,09,008
Jan 2025	79.35	−9.3%	85.73	89.14	72.50	1,73,753
Dec 2024	87.47	+12.3%	81.49	98.46	75.94	2,32,357
Nov 2024	77.88	−20.7%	96.30	96.30	67.31	4,05,709
Oct 2024	98.26	+47.8%	69.81	108.64	69.81	11,03,239
Sep 2024	66.49	+72.2%	38.61	66.49	36.21	12,43,688
Aug 2024	38.61	+18.3%	33.00	41.88	31.01	1,99,104
Jul 2024	32.63	−2.6%	35.00	35.00	30.00	1,20,793
Jun 2024	33.49	−7.0%	37.00	38.22	31.55	68,431
May 2024	36.00	−7.3%	37.71	39.50	32.30	1,48,552
Apr 2024	38.84	+34.0%	28.41	43.55	28.41	3,50,981
Mar 2024	28.99	−19.9%	36.91	37.99	27.62	2,83,375
Feb 2024	36.19	+5.3%	34.90	52.27	26.01	13,63,262
Jan 2024	34.36	+10.3%	31.78	39.45	30.01	1,53,277
Dec 2023	31.16	−2.6%	32.30	35.40	29.00	90,013
Nov 2023	31.99	+14.1%	29.43	34.34	26.72	98,275
Oct 2023	28.03	−15.5%	33.16	34.83	25.02	88,942
Sep 2023	33.18	−8.5%	37.99	39.39	31.35	29,530
Aug 2023	36.27	−10.4%	38.50	43.00	32.53	91,123
Jul 2023	40.50	−13.9%	44.67	49.85	37.13	82,726
Jun 2023	47.02	+43.4%	32.78	47.27	29.62	1,36,614
May 2023	32.78	+4.5%	29.82	32.79	27.50	11,294
Apr 2023	31.37	−14.3%	36.00	36.00	29.83	6,033
Mar 2023	36.60	+54.1%	24.93	40.54	24.93	49,754
Feb 2023	23.75	−18.4%	28.55	30.55	21.00	20,519
Jan 2023	29.10	+2.6%	28.70	36.50	25.05	1,07,904
Dec 2022	28.35	+2.5%	26.35	31.65	23.75	59,854
Nov 2022	27.65	−1.1%	27.50	30.60	23.90	19,037
Oct 2022	27.95	0.0%	27.95	30.15	25.90	21,383
Sep 2022	27.95	−3.0%	28.25	31.15	26.05	38,260
Aug 2022	28.80	+19.3%	24.15	28.85	23.60	39,575
Jul 2022	24.15	−0.6%	24.30	28.10	23.75	26,509
Jun 2022	24.30	0.0%	25.50	27.00	21.15	22,036
May 2022	24.30	+1.7%	23.90	26.40	21.00	51,818
Apr 2022	23.90	−0.6%	23.90	26.25	21.90	38,906
Mar 2022	24.05	+2.6%	24.50	24.55	20.30	36,030
Feb 2022	23.45	−8.2%	25.05	28.70	20.90	59,295
Jan 2022	25.55	−7.6%	28.50	32.35	25.00	1,38,754
Dec 2021	27.65	+0.2%	28.95	31.00	25.50	1,45,768
Nov 2021	27.60	−18.8%	35.60	35.60	24.90	63,954
Oct 2021	34.00	+0.9%	33.70	35.70	30.00	52,095
Sep 2021	33.70	+5.1%	30.45	37.00	30.45	1,16,900
Aug 2021	32.05	+127.5%	14.79	35.50	14.79	1,46,700
Jul 2021	14.09	+93.0%	9.12	14.09	9.12	5,400
Jul 2019	7.30	−9.5%	7.67	7.80	6.69	2,500
May 2019	8.07	−9.6%	8.49	8.49	8.07	200
Apr 2019	8.93	−14.1%	9.88	9.88	8.93	300
Jan 2019	10.40	+10.1%	9.92	10.41	9.92	7,000
Dec 2018	9.45	+5.0%	9.45	9.45	9.45	400
Nov 2018	9.00	0.0%	8.60	9.00	8.60	200
Oct 2018	9.00	−3.7%	9.30	9.30	9.00	600
Sep 2018	9.35	+0.2%	9.79	9.79	9.35	200
Aug 2018	9.33	+33.5%	7.33	9.33	7.33	2,200
Jul 2018	6.99	+20.5%	5.51	6.99	5.24	89,200
Jun 2018	5.80	−15.2%	7.18	7.18	5.06	18,700
May 2018	6.84	−14.5%	7.60	7.60	6.52	3,600
Apr 2018	8.00	+5.3%	7.75	9.00	7.75	1,02,800
Mar 2018	7.60	−5.0%	8.40	8.40	7.60	17,000
Feb 2018	8.00	−11.1%	9.00	9.45	8.00	22,800
Jan 2018	9.00	+26.2%	7.00	9.00	6.65	6,000
Dec 2017	7.13	−22.6%	8.75	8.75	7.13	4,900
Nov 2017	9.21	−18.4%	10.73	10.73	9.21	11,200
Oct 2017	11.29	−9.7%	11.88	12.50	11.29	2,600
Jun 2017	12.50	−4.9%	12.50	12.50	12.50	400
May 2017	13.15	+48.3%	9.31	13.16	9.25	20,800
Apr 2017	8.87	+9.9%	7.67	8.87	7.67	1,600
Mar 2017	8.07	−14.1%	8.93	8.93	8.07	1,600
Jan 2017	9.39	−14.1%	10.39	10.40	9.39	1,600
Nov 2016	10.93	0.0%	10.93	10.93	10.93	1,000
Aug 2016	10.93	0.0%	10.93	10.93	10.93	100
Jul 2016	10.93	−5.0%	10.93	10.93	10.93	200
May 2016	11.50	+4.5%	11.50	11.50	11.50	100
Apr 2016	11.00	+3.8%	11.00	11.00	11.00	900
Jan 2016	10.60	+23.5%	9.00	11.15	9.00	33,100
Dec 2015	8.58	+30.0%	6.30	8.58	6.30	2,400
Nov 2015	6.60	0.0%	6.60	6.60	6.60	100
Oct 2015	6.60	−13.2%	7.22	7.22	6.52	1,900
Sep 2015	7.60	−5.0%	7.60	8.10	7.60	13,600
Jul 2015	8.00	−4.8%	7.98	8.00	7.98	500
Jun 2015	8.40	0.0%	8.40	8.40	8.40	900
Mar 2015	8.40	+5.0%	8.40	8.40	8.40	200
Feb 2015	8.00	+8.1%	7.77	8.55	7.41	2,600
Jan 2015	7.40	−12.9%	8.08	8.48	7.20	2,900
Dec 2014	8.50	−3.4%	8.80	8.80	8.36	17,900
Nov 2014	8.80	−23.1%	11.23	11.23	8.53	38,300
Oct 2014	11.45	−39.5%	18.00	18.00	11.45	3,500
Sep 2014	18.94	–	30.00	30.00	18.94	1,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	47.01	48.21	46.89	47.41	47.81	2,027
29 Oct 2026	48.44	48.50	47.01	47.86	47.67	4,615
28 Oct 2026	45.85	48.25	45.85	47.96	46.87	8,579
27 Oct 2026	46.61	48.85	46.60	46.77	47.50	6,004
26 Oct 2026	46.50	48.37	46.07	48.00	47.46	15,556
23 Oct 2026	47.99	48.98	46.00	46.07	47.34	6,726
22 Oct 2026	46.60	48.89	46.60	47.00	47.25	8,682
21 Oct 2026	46.70	47.80	46.60	47.19	46.67	6,375
19 Oct 2026	48.49	48.49	46.60	46.60	47.51	2,849
16 Oct 2026	46.26	47.95	46.26	47.00	47.11	4,899
15 Oct 2026	47.00	47.00	46.10	46.26	46.35	2,558
14 Oct 2026	47.08	47.09	46.61	47.08	47.05	4,543
13 Oct 2026	47.53	49.18	46.50	47.09	47.74	11,335
12 Oct 2026	47.55	49.20	47.55	48.50	48.22	7,267
9 Oct 2026	48.74	48.74	47.30	48.60	48.41	3,568
8 Oct 2026	47.99	47.99	47.27	47.69	47.58	11,506
7 Oct 2026	47.52	48.35	47.00	47.88	47.58	5,686
6 Oct 2026	46.45	48.39	46.15	47.75	47.31	12,208
5 Oct 2026	48.78	48.78	46.05	46.96	46.49	29,639
1 Oct 2026	48.22	48.49	47.50	48.00	47.97	4,577
30 Sep 2026	47.50	49.14	47.50	48.22	48.30	6,586
29 Sep 2026	48.80	48.89	46.11	47.88	47.21	13,250

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Oxygenta Pharmaceutical bonus and split history

Ex-date	Event	Price factor	What happened
19 Jul 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
12 Sep 2014	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.