Oswal Agro Mills Limited (BOM:500317)
India · Delayed Price · Currency is INR 41.55
+0.43 (1.05%)
At close: Jul 6, 2026
Oswal Agro Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 46.43 | 46.80 | 45.05 | 46.26 | 46.26 | -0.02% | 1,423 |
| May 12, 2026 | 47.50 | 47.50 | 46.25 | 46.27 | 46.27 | -3.14% | 2,100 |
| May 11, 2026 | 47.50 | 48.74 | 47.50 | 47.77 | 47.77 | -2.53% | 1,059 |
| May 8, 2026 | 47.50 | 49.49 | 47.00 | 49.01 | 49.01 | 0.04% | 15,027 |
| May 7, 2026 | 47.50 | 49.49 | 47.50 | 48.99 | 48.99 | 1.20% | 4,711 |
| May 6, 2026 | 50.40 | 50.40 | 48.00 | 48.41 | 48.41 | -0.19% | 4,602 |
| May 5, 2026 | 47.60 | 50.00 | 47.60 | 48.50 | 48.50 | -1.98% | 1,421 |
| May 4, 2026 | 49.00 | 50.50 | 48.00 | 49.48 | 49.48 | -0.04% | 4,156 |
| Apr 30, 2026 | 49.50 | 49.50 | 48.50 | 49.50 | 49.50 | 1.02% | 204 |
| Apr 29, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 400 |
| Apr 28, 2026 | 48.02 | 51.80 | 48.02 | 49.00 | 49.00 | -2.82% | 2,458 |
| Apr 27, 2026 | 50.43 | 50.43 | 49.70 | 50.42 | 50.42 | 4.98% | 95 |
| Apr 24, 2026 | 50.80 | 50.80 | 47.70 | 48.03 | 48.03 | -3.57% | 3,002 |
| Apr 23, 2026 | 53.99 | 53.99 | 49.10 | 49.81 | 49.81 | 0.55% | 4,835 |