Oswal Agro Mills Limited (BOM:500317)
India · Delayed Price · Currency is INR 40.18
-0.24 (-0.59%)
At close: Mar 25, 2026
Oswal Agro Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 41.09 | 41.73 | 39.73 | 40.18 | 40.18 | -0.59% | 5,540 |
| Mar 24, 2026 | 41.00 | 41.40 | 39.00 | 40.42 | 40.42 | 1.00% | 12,872 |
| Mar 23, 2026 | 46.00 | 46.00 | 39.50 | 40.02 | 40.02 | -4.71% | 10,930 |
| Mar 20, 2026 | 42.30 | 42.66 | 41.76 | 42.00 | 42.00 | 0.17% | 4,456 |
| Mar 19, 2026 | 42.03 | 43.32 | 41.25 | 41.93 | 41.93 | -5.22% | 7,872 |
| Mar 18, 2026 | 42.78 | 44.80 | 42.57 | 44.24 | 44.24 | 5.58% | 16,425 |
| Mar 17, 2026 | 41.00 | 42.41 | 40.51 | 41.90 | 41.90 | 3.64% | 17,973 |
| Mar 16, 2026 | 41.95 | 41.95 | 40.00 | 40.43 | 40.43 | -3.32% | 6,725 |
| Mar 13, 2026 | 43.49 | 43.79 | 41.82 | 41.82 | 41.82 | -3.62% | 18,083 |
| Mar 12, 2026 | 43.90 | 44.65 | 43.30 | 43.39 | 43.39 | -1.16% | 3,517 |
| Mar 11, 2026 | 44.92 | 44.92 | 43.90 | 43.90 | 43.90 | -0.52% | 2,910 |
| Mar 10, 2026 | 43.00 | 45.70 | 43.00 | 44.13 | 44.13 | 2.63% | 4,614 |
| Mar 9, 2026 | 44.26 | 44.26 | 42.90 | 43.00 | 43.00 | -4.06% | 1,435 |
| Mar 6, 2026 | 47.00 | 47.00 | 44.82 | 44.82 | 44.82 | 1.47% | 535 |
| Mar 5, 2026 | 44.00 | 44.94 | 43.45 | 44.17 | 44.17 | 1.28% | 9,327 |
| Mar 4, 2026 | 42.01 | 44.43 | 42.01 | 43.61 | 43.61 | -3.28% | 122,383 |
| Mar 2, 2026 | 46.20 | 46.20 | 44.20 | 45.09 | 45.09 | -4.89% | 10,755 |
| Feb 27, 2026 | 47.30 | 47.64 | 46.77 | 47.41 | 47.41 | 0.21% | 10,139 |
| Feb 26, 2026 | 47.62 | 48.48 | 47.21 | 47.31 | 47.31 | -1.05% | 322 |
| Feb 25, 2026 | 47.42 | 48.15 | 47.42 | 47.81 | 47.81 | 1.06% | 465 |
| Feb 24, 2026 | 46.01 | 48.37 | 45.00 | 47.31 | 47.31 | -1.44% | 10,465 |
| Feb 23, 2026 | 48.90 | 48.90 | 48.00 | 48.00 | 48.00 | -1.84% | 189 |
| Feb 20, 2026 | 48.25 | 48.94 | 48.23 | 48.90 | 48.90 | 1.37% | 989 |
| Feb 19, 2026 | 49.00 | 49.00 | 48.18 | 48.24 | 48.24 | -2.49% | 3,256 |
| Feb 18, 2026 | 50.34 | 50.59 | 49.15 | 49.47 | 49.47 | -2.00% | 2,557 |
| Feb 17, 2026 | 49.67 | 51.00 | 49.67 | 50.48 | 50.48 | 2.27% | 1,341 |
| Feb 16, 2026 | 49.80 | 50.09 | 48.71 | 49.36 | 49.36 | -2.68% | 18,467 |
| Feb 13, 2026 | 50.56 | 51.40 | 49.82 | 50.72 | 50.72 | -4.16% | 2,678 |
| Feb 12, 2026 | 54.60 | 54.83 | 52.53 | 52.92 | 52.92 | -3.08% | 3,833 |
| Feb 11, 2026 | 55.58 | 55.58 | 54.34 | 54.60 | 54.60 | -0.55% | 372 |
| Feb 10, 2026 | 55.95 | 55.95 | 54.61 | 54.90 | 54.90 | 0.09% | 2,847 |
| Feb 9, 2026 | 56.00 | 56.00 | 52.16 | 54.85 | 54.85 | 7.78% | 4,124 |
| Feb 6, 2026 | 52.92 | 52.92 | 50.70 | 50.89 | 50.89 | -3.07% | 3,325 |
| Feb 5, 2026 | 52.94 | 54.17 | 52.47 | 52.50 | 52.50 | -0.08% | 11,233 |
| Feb 4, 2026 | 52.54 | 53.33 | 51.92 | 52.54 | 52.54 | 0.32% | 28,940 |
| Feb 3, 2026 | 51.12 | 53.40 | 51.12 | 52.37 | 52.37 | 1.49% | 25,471 |
| Feb 2, 2026 | 53.46 | 54.00 | 50.19 | 51.60 | 51.60 | -6.98% | 10,185 |
| Feb 1, 2026 | 49.14 | 57.36 | 49.14 | 55.47 | 55.47 | 13.85% | 33,133 |
| Jan 30, 2026 | 46.87 | 48.73 | 46.87 | 48.72 | 48.72 | 3.95% | 2,314 |
| Jan 29, 2026 | 50.00 | 50.00 | 46.51 | 46.87 | 46.87 | -2.94% | 7,335 |
| Jan 28, 2026 | 47.27 | 48.77 | 47.27 | 48.29 | 48.29 | 3.60% | 9,678 |
| Jan 27, 2026 | 48.75 | 48.75 | 46.45 | 46.61 | 46.61 | -4.15% | 13,061 |
| Jan 23, 2026 | 49.36 | 50.32 | 48.20 | 48.63 | 48.63 | -1.48% | 1,346 |
| Jan 22, 2026 | 48.74 | 50.09 | 48.36 | 49.36 | 49.36 | 3.01% | 6,092 |
| Jan 21, 2026 | 49.99 | 49.99 | 47.49 | 47.92 | 47.92 | -5.01% | 6,258 |
| Jan 20, 2026 | 50.11 | 53.38 | 49.99 | 50.45 | 50.45 | -3.28% | 9,334 |
| Jan 19, 2026 | 55.99 | 55.99 | 51.34 | 52.16 | 52.16 | -1.51% | 4,327 |
| Jan 16, 2026 | 52.00 | 53.74 | 52.00 | 52.96 | 52.96 | 0.44% | 1,429 |
| Jan 14, 2026 | 52.63 | 53.25 | 52.60 | 52.73 | 52.73 | -0.77% | 1,934 |
| Jan 13, 2026 | 55.43 | 55.43 | 52.83 | 53.14 | 53.14 | -0.78% | 1,690 |