Oswal Yarns Limited (BOM:514460)
India · Delayed Price · Currency is INR 15.35
-0.80 (-4.95%)
At close: Mar 4, 2026
Oswal Yarns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 52 |
| Feb 27, 2026 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | -0.58% | 250 |
| Feb 26, 2026 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -5.00% | 300 |
| Feb 25, 2026 | 18.38 | 18.38 | 17.00 | 18.00 | 18.00 | 2.80% | 256 |
| Feb 24, 2026 | 17.10 | 17.51 | 17.10 | 17.51 | 17.51 | -2.72% | 287 |
| Feb 18, 2026 | 19.06 | 19.06 | 18.00 | 18.00 | 18.00 | -0.88% | 90 |
| Feb 17, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 4.97% | 167 |
| Feb 16, 2026 | 16.22 | 17.30 | 16.22 | 17.30 | 17.30 | 4.53% | 629 |
| Feb 13, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -4.99% | 233 |
| Feb 12, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -4.96% | 100 |
| Feb 11, 2026 | 18.04 | 18.41 | 18.01 | 18.33 | 18.33 | -0.43% | 1,191 |
| Feb 10, 2026 | 18.88 | 18.88 | 18.41 | 18.41 | 18.41 | -4.96% | 563 |
| Feb 9, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -4.96% | 390 |
| Feb 2, 2026 | 20.39 | 20.39 | 20.38 | 20.38 | 20.38 | -0.10% | 32 |
| Jan 27, 2026 | 21.02 | 21.02 | 20.40 | 20.40 | 20.40 | -4.90% | 1,292 |
| Jan 19, 2026 | 20.76 | 21.45 | 20.76 | 21.45 | 21.45 | -1.83% | 132 |
| Jan 12, 2026 | 23.00 | 23.00 | 21.85 | 21.85 | 21.85 | -5.00% | 325 |
| Dec 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| Dec 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.45% | 2,510 |
| Dec 18, 2025 | 22.60 | 24.93 | 22.60 | 24.07 | 24.07 | 1.35% | 1,446 |
| Dec 17, 2025 | 26.22 | 26.22 | 23.75 | 23.75 | 23.75 | -4.96% | 1,098 |
| Dec 16, 2025 | 25.99 | 25.99 | 24.99 | 24.99 | 24.99 | 0.81% | 517 |
| Dec 15, 2025 | 25.29 | 25.29 | 24.79 | 24.79 | 24.79 | - | 15 |
| Dec 12, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 5.00% | 800 |
| Dec 11, 2025 | 23.50 | 23.61 | 22.30 | 23.61 | 23.61 | 0.60% | 1,180 |
| Dec 10, 2025 | 24.82 | 24.82 | 23.47 | 23.47 | 23.47 | -4.98% | 700 |
| Dec 9, 2025 | 26.00 | 26.00 | 24.70 | 24.70 | 24.70 | -5.00% | 17 |
| Dec 8, 2025 | 26.81 | 26.81 | 26.00 | 26.00 | 26.00 | -4.97% | 135 |
| Dec 5, 2025 | 28.81 | 28.81 | 27.36 | 27.36 | 27.36 | -5.00% | 1,145 |
| Dec 4, 2025 | 28.69 | 28.90 | 27.26 | 28.80 | 28.80 | 0.38% | 901 |
| Dec 3, 2025 | 30.09 | 30.09 | 28.69 | 28.69 | 28.69 | -5.00% | 336 |
| Dec 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | 324 |
| Dec 1, 2025 | 30.50 | 30.50 | 30.20 | 30.40 | 30.40 | 0.66% | 125 |
| Nov 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 32 |
| Nov 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 5 |
| Nov 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 1 |
| Nov 20, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -0.66% | 4 |
| Nov 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 100 |
| Nov 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 102 |
| Nov 17, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | -1.94% | 88 |
| Nov 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.86% | 70 |
| Nov 13, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - | 111 |
| Nov 12, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.97% | 47 |
| Nov 11, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -2.00% | 201 |
| Nov 10, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 120 |
| Nov 6, 2025 | 33.20 | 33.20 | 32.55 | 32.55 | 32.55 | -1.93% | 63 |
| Nov 4, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - | 109 |
| Oct 31, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -1.98% | 1,113 |
| Oct 30, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -2.00% | 3 |
| Oct 29, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - | 21 |