Oswal Agro Mills Limited (BOM:500317)
India · Delayed Price · Currency is INR 52.96
+0.23 (0.44%)
At close: Jan 16, 2026
Oswal Agro Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 61.35 | 61.35 | 60.02 | 60.13 | 60.13 | -1.99% | 7,863 |
| Dec 1, 2025 | 60.56 | 63.00 | 60.56 | 61.35 | 61.35 | -1.65% | 2,759 |
| Nov 28, 2025 | 64.00 | 64.00 | 61.50 | 62.38 | 62.38 | -0.98% | 4,918 |
| Nov 27, 2025 | 63.53 | 64.00 | 62.73 | 63.00 | 63.00 | 0.32% | 5,859 |
| Nov 26, 2025 | 62.56 | 63.30 | 61.60 | 62.80 | 62.80 | -0.13% | 2,699 |
| Nov 25, 2025 | 61.92 | 62.88 | 61.74 | 62.88 | 62.88 | 1.85% | 1,605 |
| Nov 24, 2025 | 62.52 | 63.61 | 61.31 | 61.74 | 61.74 | -2.88% | 2,937 |
| Nov 21, 2025 | 63.51 | 64.65 | 63.10 | 63.57 | 63.57 | -0.70% | 2,777 |
| Nov 20, 2025 | 65.13 | 65.13 | 63.81 | 64.02 | 64.02 | -1.76% | 1,732 |
| Nov 19, 2025 | 62.14 | 66.14 | 62.14 | 65.17 | 65.17 | 0.74% | 6,283 |
| Nov 18, 2025 | 65.83 | 66.27 | 63.05 | 64.69 | 64.69 | -1.72% | 3,393 |
| Nov 17, 2025 | 66.87 | 66.97 | 65.82 | 65.82 | 65.82 | -1.04% | 3,765 |
| Nov 14, 2025 | 66.00 | 66.87 | 65.61 | 66.51 | 66.51 | 0.62% | 696 |
| Nov 13, 2025 | 66.76 | 67.05 | 65.70 | 66.10 | 66.10 | -0.17% | 3,773 |
| Nov 12, 2025 | 68.50 | 68.50 | 65.96 | 66.21 | 66.21 | -1.40% | 3,206 |
| Nov 11, 2025 | 67.78 | 68.00 | 66.29 | 67.15 | 67.15 | -0.93% | 6,355 |