Oswal Agro Mills Limited (BOM:500317)
India · Delayed Price · Currency is INR 45.89
+0.89 (1.98%)
At close: May 25, 2026
Oswal Agro Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 50.24 | 50.63 | 48.77 | 49.54 | 49.54 | -1.71% | 6,978 |
| Apr 21, 2026 | 52.99 | 52.99 | 49.32 | 50.40 | 50.40 | 1.12% | 5,376 |
| Apr 20, 2026 | 51.45 | 51.45 | 49.61 | 49.84 | 49.84 | -2.66% | 5,921 |
| Apr 17, 2026 | 50.31 | 51.95 | 49.69 | 51.20 | 51.20 | 1.77% | 2,152 |
| Apr 16, 2026 | 51.94 | 52.05 | 50.00 | 50.31 | 50.31 | -2.88% | 3,879 |
| Apr 15, 2026 | 49.96 | 52.35 | 49.96 | 51.80 | 51.80 | 3.91% | 11,347 |
| Apr 13, 2026 | 51.00 | 51.00 | 49.03 | 49.85 | 49.85 | -1.42% | 9,611 |
| Apr 10, 2026 | 51.00 | 52.90 | 50.55 | 50.57 | 50.57 | -2.71% | 9,217 |
| Apr 9, 2026 | 56.50 | 56.50 | 51.54 | 51.98 | 51.98 | -3.44% | 34,487 |
| Apr 8, 2026 | 46.00 | 53.83 | 46.00 | 53.83 | 53.83 | 20.00% | 16,483 |
| Apr 7, 2026 | 44.49 | 45.99 | 42.78 | 44.86 | 44.86 | 6.18% | 4,696 |
| Apr 6, 2026 | 40.12 | 42.99 | 40.12 | 42.25 | 42.25 | 2.80% | 1,636 |
| Apr 2, 2026 | 40.00 | 41.46 | 37.10 | 41.10 | 41.10 | 0.76% | 9,805 |
| Apr 1, 2026 | 36.01 | 40.81 | 36.01 | 40.79 | 40.79 | 19.94% | 22,343 |
| Mar 30, 2026 | 38.00 | 39.02 | 33.50 | 34.01 | 34.01 | -14.20% | 18,225 |
| Mar 27, 2026 | 38.25 | 40.05 | 38.07 | 39.64 | 39.64 | -1.34% | 15,274 |
| Mar 25, 2026 | 41.09 | 41.73 | 39.73 | 40.18 | 40.18 | -0.59% | 5,540 |
| Mar 24, 2026 | 41.00 | 41.40 | 39.00 | 40.42 | 40.42 | 1.00% | 12,872 |
| Mar 23, 2026 | 46.00 | 46.00 | 39.50 | 40.02 | 40.02 | -4.71% | 10,930 |
| Mar 20, 2026 | 42.30 | 42.66 | 41.76 | 42.00 | 42.00 | 0.17% | 4,456 |
| Mar 19, 2026 | 42.03 | 43.32 | 41.25 | 41.93 | 41.93 | -5.22% | 7,872 |
| Mar 18, 2026 | 42.78 | 44.80 | 42.57 | 44.24 | 44.24 | 5.58% | 16,425 |
| Mar 17, 2026 | 41.00 | 42.41 | 40.51 | 41.90 | 41.90 | 3.64% | 17,973 |
| Mar 16, 2026 | 41.95 | 41.95 | 40.00 | 40.43 | 40.43 | -3.32% | 6,725 |
| Mar 13, 2026 | 43.49 | 43.79 | 41.82 | 41.82 | 41.82 | -3.62% | 18,083 |
| Mar 12, 2026 | 43.90 | 44.65 | 43.30 | 43.39 | 43.39 | -1.16% | 3,517 |
| Mar 11, 2026 | 44.92 | 44.92 | 43.90 | 43.90 | 43.90 | -0.52% | 2,910 |