Oswal Agro Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	38.80	38.80	37.82	37.85	37.85	-2.45%	7,518
Aug 10, 2026	42.99	42.99	38.19	38.80	38.80	-3.15%	6,074
Aug 7, 2026	43.90	43.90	40.01	40.06	40.06	-5.79%	5,280
Aug 6, 2026	40.01	44.25	40.01	42.52	42.52	2.98%	7,968
Aug 5, 2026	39.60	42.09	38.71	41.29	41.29	7.25%	3,669
Aug 4, 2026	39.20	39.35	38.50	38.50	38.50	-	568
Aug 3, 2026	39.00	40.15	38.50	38.50	38.50	1.93%	2,246
Jul 31, 2026	39.00	39.00	37.62	37.77	37.77	-1.85%	8,183
Jul 30, 2026	37.24	40.00	37.24	38.48	38.48	0.13%	8,651
Jul 29, 2026	38.00	39.05	38.00	38.43	38.43	-1.46%	867
Jul 28, 2026	39.34	39.94	38.13	39.00	39.00	-	3,584
Jul 27, 2026	36.10	39.01	36.10	39.00	39.00	4.75%	2,076
Jul 24, 2026	37.99	37.99	37.00	37.23	37.23	-1.51%	5,746
Jul 23, 2026	38.08	38.87	36.51	37.80	37.80	-0.74%	3,051
Jul 22, 2026	39.50	39.50	38.00	38.08	38.08	-3.94%	1,363
Jul 21, 2026	39.01	39.89	39.01	39.64	39.64	-0.65%	1,069
Jul 20, 2026	38.50	40.20	38.15	39.90	39.90	-0.13%	2,130
Jul 17, 2026	40.10	40.97	39.10	39.95	39.95	-0.42%	3,402
Jul 16, 2026	40.12	40.12	39.60	40.12	40.12	-	61
Jul 15, 2026	40.44	41.44	39.51	40.12	40.12	-2.15%	4,482
Jul 14, 2026	41.60	42.00	40.31	41.00	41.00	0.61%	12,312
Jul 13, 2026	41.00	41.20	40.52	40.75	40.75	-0.63%	841
Jul 10, 2026	41.00	42.00	40.50	41.01	41.01	-2.33%	32,190
Jul 9, 2026	42.78	42.78	41.45	41.99	41.99	2.26%	97
Jul 8, 2026	44.44	44.44	41.05	41.06	41.06	-3.39%	4,365
Jul 7, 2026	43.00	43.00	41.38	42.50	42.50	2.29%	5,096
Jul 6, 2026	41.90	42.33	41.50	41.55	41.55	1.05%	1,337
Jul 3, 2026	42.00	42.99	41.12	41.12	41.12	-0.48%	1,845
Jul 2, 2026	41.00	41.96	40.51	41.32	41.32	-0.58%	4,678
Jul 1, 2026	42.00	42.88	41.56	41.56	41.56	0.31%	3,502
Jun 30, 2026	42.00	42.00	41.00	41.43	41.43	-2.01%	1,695
Jun 29, 2026	43.00	43.10	42.02	42.28	42.28	-2.02%	827
Jun 25, 2026	43.94	43.94	43.10	43.15	43.15	-1.80%	1,397
Jun 24, 2026	43.84	43.94	43.06	43.94	43.94	0.23%	667
Jun 23, 2026	45.00	45.00	43.00	43.84	43.84	1.48%	314
Jun 22, 2026	42.30	45.30	42.30	43.20	43.20	0.12%	1,619
Jun 19, 2026	43.75	43.75	43.00	43.15	43.15	-2.46%	1,227
Jun 18, 2026	44.29	44.35	42.95	44.24	44.24	-2.10%	5,959
Jun 17, 2026	45.09	46.55	44.00	45.19	45.19	0.22%	827
Jun 16, 2026	44.00	45.09	43.60	45.09	45.09	4.74%	563
Jun 15, 2026	42.00	45.00	42.00	43.05	43.05	0.14%	3,719
Jun 12, 2026	41.99	42.99	41.99	42.99	42.99	1.34%	1,010
Jun 11, 2026	43.49	43.49	42.40	42.42	42.42	-0.19%	1,021
Jun 10, 2026	41.61	42.98	41.61	42.50	42.50	-1.12%	339