Oswal Agro Mills Limited (BOM:500317)
India · Delayed Price · Currency is INR 43.61
-1.48 (-3.28%)
At close: Mar 4, 2026
Oswal Agro Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 54.84 | 54.85 | 53.35 | 53.56 | 53.56 | -2.71% | 4,549 |
| Jan 9, 2026 | 57.89 | 57.89 | 55.00 | 55.05 | 55.05 | -4.44% | 2,760 |
| Jan 8, 2026 | 58.40 | 58.73 | 57.08 | 57.61 | 57.61 | -1.99% | 3,445 |
| Jan 7, 2026 | 58.87 | 59.09 | 58.31 | 58.78 | 58.78 | 1.08% | 664 |
| Jan 6, 2026 | 59.74 | 59.83 | 57.95 | 58.15 | 58.15 | -1.07% | 9,878 |
| Jan 5, 2026 | 59.98 | 60.20 | 58.62 | 58.78 | 58.78 | -0.34% | 3,792 |
| Jan 2, 2026 | 58.12 | 59.00 | 57.84 | 58.98 | 58.98 | 1.69% | 4,972 |
| Jan 1, 2026 | 61.99 | 61.99 | 56.51 | 58.00 | 58.00 | -0.94% | 3,220 |
| Dec 31, 2025 | 56.31 | 59.90 | 56.31 | 58.55 | 58.55 | 2.32% | 5,628 |
| Dec 30, 2025 | 58.58 | 59.00 | 57.07 | 57.22 | 57.22 | 0.81% | 3,370 |
| Dec 29, 2025 | 57.13 | 58.89 | 56.71 | 56.76 | 56.76 | -0.65% | 1,000 |
| Dec 26, 2025 | 59.12 | 60.09 | 57.10 | 57.13 | 57.13 | -3.37% | 2,777 |
| Dec 24, 2025 | 57.39 | 59.45 | 57.39 | 59.12 | 59.12 | 1.39% | 290 |
| Dec 23, 2025 | 59.45 | 60.37 | 57.97 | 58.31 | 58.31 | -1.27% | 6,925 |