Oswal Agro Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	42.99	42.99	42.98	42.98	42.98	3.52%	51
Jun 8, 2026	42.50	43.70	41.50	41.52	41.52	-3.44%	4,277
Jun 5, 2026	43.89	44.50	42.81	43.00	43.00	-2.12%	2,259
Jun 4, 2026	42.02	43.94	41.51	43.93	43.93	3.39%	1,454
Jun 3, 2026	42.90	42.90	42.19	42.49	42.49	-2.23%	3,660
Jun 2, 2026	44.75	44.75	43.00	43.46	43.46	-3.42%	3,239
Jun 1, 2026	44.10	45.00	43.09	45.00	45.00	-0.77%	2,197
May 29, 2026	45.00	47.00	44.50	45.35	45.35	-1.09%	5,272
May 27, 2026	47.01	47.01	45.80	45.85	45.85	-4.78%	4,036
May 26, 2026	45.34	48.18	45.34	48.15	48.15	4.92%	3,638
May 25, 2026	43.11	45.99	43.11	45.89	45.89	1.98%	2,483
May 22, 2026	45.00	45.00	44.01	45.00	45.00	-0.18%	1,225
May 21, 2026	44.80	46.00	44.00	45.08	45.08	-2.00%	1,276
May 20, 2026	46.16	46.16	45.99	46.00	46.00	4.05%	115
May 19, 2026	44.90	45.85	44.00	44.21	44.21	-2.02%	1,726
May 18, 2026	45.32	45.99	45.07	45.12	45.12	-4.89%	1,911
May 15, 2026	47.00	47.50	46.31	47.44	47.44	-2.17%	2,302
May 14, 2026	48.25	48.57	47.00	48.49	48.49	4.82%	5,022