Oswal Agro Mills Limited (BOM:500317)
India · Delayed Price · Currency is INR 33.41
-0.53 (-1.56%)
At close: Oct 1, 2026
Oswal Agro Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 5,292 |
| 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 |