Osiajee Texfab Limited (BOM:540198)
India · Delayed Price · Currency is INR 455.05
+15.45 (3.51%)
At close: Jan 20, 2026
Osiajee Texfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 465.00 | 465.00 | 452.00 | 457.00 | 457.00 | 0.36% | 15,231 |
| Jan 21, 2026 | 455.05 | 456.90 | 443.00 | 455.35 | 455.35 | 0.07% | 11,056 |
| Jan 20, 2026 | 440.80 | 459.45 | 436.50 | 455.05 | 455.05 | 3.51% | 48,662 |
| Jan 19, 2026 | 447.00 | 447.00 | 421.00 | 439.60 | 439.60 | 1.61% | 28,500 |
| Jan 16, 2026 | 419.00 | 439.70 | 412.50 | 432.65 | 432.65 | 3.12% | 19,434 |
| Jan 14, 2026 | 417.00 | 422.00 | 401.00 | 419.55 | 419.55 | 0.76% | 19,633 |
| Jan 13, 2026 | 412.50 | 419.50 | 400.00 | 416.40 | 416.40 | 1.01% | 10,131 |
| Jan 12, 2026 | 431.00 | 431.00 | 408.85 | 412.25 | 412.25 | -4.21% | 7,220 |
| Jan 9, 2026 | 440.00 | 440.00 | 421.00 | 430.35 | 430.35 | -1.54% | 13,489 |
| Jan 8, 2026 | 420.00 | 437.10 | 420.00 | 437.10 | 437.10 | 5.00% | 9,998 |
| Jan 7, 2026 | 399.95 | 416.30 | 388.00 | 416.30 | 416.30 | 4.99% | 29,468 |
| Jan 6, 2026 | 378.05 | 400.00 | 378.05 | 396.50 | 396.50 | 0.11% | 5,893 |
| Jan 5, 2026 | 402.00 | 402.00 | 390.00 | 396.05 | 396.05 | -0.44% | 2,045 |
| Jan 2, 2026 | 388.95 | 399.15 | 375.00 | 397.80 | 397.80 | 4.64% | 43,579 |
| Jan 1, 2026 | 375.50 | 394.25 | 372.00 | 380.15 | 380.15 | 1.24% | 9,946 |
| Dec 31, 2025 | 372.05 | 384.00 | 372.05 | 375.50 | 375.50 | -2.21% | 4,750 |
| Dec 30, 2025 | 375.00 | 385.00 | 375.00 | 384.00 | 384.00 | 0.63% | 7,641 |
| Dec 29, 2025 | 394.00 | 394.00 | 375.30 | 381.60 | 381.60 | -3.36% | 8,739 |
| Dec 26, 2025 | 392.00 | 400.55 | 380.05 | 394.85 | 394.85 | -0.84% | 17,150 |
| Dec 24, 2025 | 400.00 | 402.00 | 390.00 | 398.20 | 398.20 | -0.04% | 6,403 |
| Dec 23, 2025 | 412.75 | 412.75 | 383.00 | 398.35 | 398.35 | -1.08% | 8,549 |
| Dec 22, 2025 | 410.00 | 410.70 | 400.70 | 402.70 | 402.70 | 0.50% | 12,314 |
| Dec 19, 2025 | 395.60 | 403.00 | 382.00 | 400.70 | 400.70 | 3.94% | 11,882 |
| Dec 18, 2025 | 365.05 | 385.60 | 365.00 | 385.50 | 385.50 | 4.97% | 47,023 |
| Dec 17, 2025 | 360.00 | 372.95 | 360.00 | 367.25 | 367.25 | -0.66% | 6,679 |
| Dec 16, 2025 | 368.05 | 372.00 | 361.00 | 369.70 | 369.70 | 0.45% | 15,089 |
| Dec 15, 2025 | 370.00 | 370.00 | 355.00 | 368.05 | 368.05 | -0.45% | 22,809 |
| Dec 12, 2025 | 370.00 | 374.00 | 364.00 | 369.70 | 369.70 | -0.24% | 67,813 |
| Dec 11, 2025 | 375.00 | 375.00 | 366.00 | 370.60 | 370.60 | -1.09% | 14,107 |
| Dec 10, 2025 | 382.95 | 382.95 | 366.00 | 374.70 | 374.70 | 0.17% | 2,110 |
| Dec 9, 2025 | 375.00 | 375.00 | 349.05 | 374.05 | 374.05 | 3.00% | 19,357 |
| Dec 8, 2025 | 379.00 | 379.00 | 358.05 | 363.15 | 363.15 | -3.16% | 5,568 |
| Dec 5, 2025 | 379.50 | 379.50 | 366.00 | 375.00 | 375.00 | 0.08% | 1,324 |
| Dec 4, 2025 | 380.00 | 380.00 | 357.40 | 374.70 | 374.70 | -0.40% | 11,956 |
| Dec 3, 2025 | 378.90 | 379.95 | 370.00 | 376.20 | 376.20 | -1.29% | 9,631 |
| Dec 2, 2025 | 368.00 | 388.80 | 368.00 | 381.10 | 381.10 | 0.26% | 8,897 |
| Dec 1, 2025 | 383.30 | 386.85 | 365.00 | 380.10 | 380.10 | -0.34% | 21,395 |
| Nov 28, 2025 | 380.00 | 385.00 | 379.00 | 381.40 | 381.40 | 1.13% | 8,871 |
| Nov 27, 2025 | 384.85 | 384.85 | 373.50 | 377.15 | 377.15 | -2.03% | 2,543 |
| Nov 26, 2025 | 386.00 | 388.00 | 372.30 | 384.95 | 384.95 | 0.54% | 7,095 |
| Nov 25, 2025 | 372.00 | 385.00 | 364.15 | 382.90 | 382.90 | 1.28% | 67,776 |
| Nov 24, 2025 | 391.25 | 391.25 | 375.00 | 378.05 | 378.05 | -3.20% | 4,339 |
| Nov 21, 2025 | 387.00 | 395.00 | 383.00 | 390.55 | 390.55 | 1.00% | 5,122 |
| Nov 20, 2025 | 379.25 | 389.00 | 367.65 | 386.70 | 386.70 | -0.06% | 23,408 |
| Nov 19, 2025 | 404.15 | 412.90 | 383.95 | 386.95 | 386.95 | -4.26% | 11,766 |
| Nov 18, 2025 | 424.85 | 424.85 | 397.00 | 404.15 | 404.15 | -3.12% | 9,921 |
| Nov 17, 2025 | 416.50 | 424.95 | 400.05 | 417.15 | 417.15 | 0.04% | 71,492 |
| Nov 14, 2025 | 415.70 | 417.90 | 400.50 | 417.00 | 417.00 | 0.31% | 11,477 |
| Nov 13, 2025 | 420.00 | 428.00 | 411.00 | 415.70 | 415.70 | -1.18% | 16,595 |
| Nov 12, 2025 | 417.00 | 424.80 | 405.00 | 420.65 | 420.65 | 0.77% | 18,611 |