Oswal Agro Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	35.78	35.78	32.25	32.54	32.54	-10.18%	7,363
Oct 22, 2026	37.98	37.98	35.96	36.23	36.23	-2.16%	3,684
Oct 21, 2026	37.10	42.50	36.29	37.03	37.03	-2.66%	94,590
Oct 19, 2026	36.25	42.39	35.02	38.04	38.04	2.37%	42,284
Oct 16, 2026	34.99	37.99	31.74	37.16	37.16	16.71%	14,048
Oct 15, 2026	33.00	33.00	31.50	31.84	31.84	-0.75%	964
Oct 14, 2026	33.00	33.00	31.26	32.08	32.08	-1.81%	24,081
Oct 13, 2026	31.76	32.80	31.50	32.67	32.67	1.81%	249
Oct 12, 2026	31.38	32.62	31.16	32.09	32.09	1.07%	1,642
Oct 9, 2026	31.45	32.16	31.20	31.75	31.75	-0.53%	334
Oct 8, 2026	32.06	33.58	31.90	31.92	31.92	-1.48%	2,899
Oct 7, 2026	32.98	33.79	32.39	32.40	32.40	-	727
Oct 6, 2026	33.13	34.00	32.16	32.40	32.40	-2.20%	5,187
Oct 5, 2026	32.70	33.90	32.70	33.13	33.13	-0.84%	1,434
Oct 1, 2026	33.90	33.99	32.53	33.41	33.41	-1.56%	3,773
Sep 30, 2026	35.00	35.00	33.91	33.94	33.94	-2.81%	7,416
Sep 29, 2026	33.02	35.00	33.01	34.92	34.92	4.86%	4,444
Sep 28, 2026	34.57	34.57	33.26	33.30	33.30	-1.74%	1,339
Sep 25, 2026	34.00	35.00	33.54	33.89	33.89	-0.32%	3,155
Sep 24, 2026	34.74	34.74	34.00	34.00	34.00	-2.13%	228
Sep 23, 2026	34.65	35.00	34.06	34.74	34.74	-1.39%	1,435
Sep 22, 2026	34.30	35.75	34.30	35.23	35.23	1.91%	579
Sep 21, 2026	33.00	35.00	33.00	34.57	34.57	-0.06%	4,890
Sep 18, 2026	34.95	34.95	33.60	34.59	34.59	2.46%	3,367
Sep 17, 2026	33.41	34.75	33.41	33.76	33.76	-0.12%	1,407
Sep 16, 2026	34.00	34.55	33.21	33.80	33.80	-0.59%	2,993
Sep 15, 2026	36.17	36.17	34.00	34.00	34.00	-3.66%	2,418
Sep 11, 2026	35.00	35.80	35.00	35.29	35.29	2.17%	2,558
Sep 10, 2026	35.08	36.50	34.30	34.54	34.54	-2.79%	11,919
Sep 9, 2026	38.99	38.99	35.44	35.53	35.53	-2.58%	5,987
Sep 8, 2026	38.90	38.90	35.75	36.47	36.47	-0.05%	802
Sep 7, 2026	37.45	37.45	36.49	36.49	36.49	-0.14%	463
Sep 4, 2026	37.14	37.14	36.43	36.54	36.54	-1.62%	866
Sep 3, 2026	37.11	37.14	36.31	37.14	37.14	0.08%	2,526
Sep 2, 2026	36.34	37.55	36.34	37.11	37.11	-0.46%	272
Sep 1, 2026	37.17	37.75	36.72	37.28	37.28	0.30%	1,672
Aug 31, 2026	36.20	38.25	36.20	37.17	37.17	-1.59%	4,670
Aug 28, 2026	37.49	37.94	36.60	37.77	37.77	1.37%	1,308
Aug 27, 2026	37.00	37.78	36.26	37.26	37.26	0.98%	952
Aug 26, 2026	37.48	37.48	36.90	36.90	36.90	-0.22%	96
Aug 25, 2026	37.01	37.62	36.65	36.98	36.98	-0.08%	927
Aug 24, 2026	37.80	37.80	36.40	37.01	37.01	0.60%	1,829
Aug 21, 2026	37.83	37.99	36.51	36.79	36.79	-2.47%	12,847
Aug 20, 2026	37.49	38.00	37.00	37.72	37.72	0.61%	2,937
Aug 19, 2026	36.67	37.56	36.67	37.49	37.49	1.85%	3,474
Aug 18, 2026	37.90	38.22	36.67	36.81	36.81	-2.54%	8,554
Aug 17, 2026	39.00	39.00	37.40	37.77	37.77	0.05%	5,831
Aug 14, 2026	37.79	37.79	37.75	37.75	37.75	1.89%	57
Aug 13, 2026	37.94	37.94	37.00	37.05	37.05	-0.91%	2,534
Aug 12, 2026	38.00	38.00	36.61	37.39	37.39	-1.22%	12,318