Oswal Agro Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	58.00	59.75	58.00	59.06	59.06	0.41%	2,834
Dec 19, 2025	58.74	59.69	58.32	58.82	58.82	1.92%	2,009
Dec 18, 2025	57.72	59.90	57.43	57.71	57.71	0.54%	1,527
Dec 17, 2025	58.61	58.94	57.35	57.40	57.40	-1.44%	752
Dec 16, 2025	60.00	60.56	57.30	58.24	58.24	-3.18%	4,354
Dec 15, 2025	59.08	60.33	58.71	60.15	60.15	1.33%	9,030
Dec 12, 2025	61.67	62.76	58.50	59.36	59.36	-3.16%	4,694
Dec 11, 2025	62.85	62.85	60.83	61.30	61.30	-2.17%	6,671
Dec 10, 2025	58.40	64.40	58.31	62.66	62.66	7.29%	15,444
Dec 9, 2025	56.13	58.53	55.03	58.40	58.40	3.51%	3,231
Dec 8, 2025	57.77	58.40	56.02	56.42	56.42	-2.64%	1,509
Dec 5, 2025	59.11	60.00	57.75	57.95	57.95	-2.61%	6,797
Dec 4, 2025	59.80	60.57	59.36	59.50	59.50	-0.35%	4,356
Dec 3, 2025	65.00	65.00	59.59	59.71	59.71	-0.70%	1,072