Osiajee Texfab Limited (BOM:540198)
India · Delayed Price · Currency is INR 427.90
+7.55 (1.80%)
At close: Mar 25, 2026
Osiajee Texfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 420.55 | 429.80 | 417.00 | 427.90 | 427.90 | 1.80% | 56,544 |
| Mar 24, 2026 | 417.70 | 427.00 | 410.00 | 420.35 | 420.35 | 0.63% | 39,593 |
| Mar 23, 2026 | 426.55 | 429.95 | 416.80 | 417.70 | 417.70 | -4.79% | 8,617 |
| Mar 20, 2026 | 440.95 | 442.00 | 425.00 | 438.70 | 438.70 | 1.28% | 38,794 |
| Mar 19, 2026 | 444.95 | 444.95 | 422.00 | 433.15 | 433.15 | -2.00% | 27,590 |
| Mar 18, 2026 | 438.80 | 446.90 | 418.40 | 442.00 | 442.00 | 0.37% | 75,945 |
| Mar 17, 2026 | 423.55 | 446.00 | 422.05 | 440.35 | 440.35 | 3.44% | 65,314 |
| Mar 16, 2026 | 431.25 | 431.25 | 412.15 | 425.70 | 425.70 | -0.80% | 1,388 |
| Mar 13, 2026 | 429.00 | 430.00 | 412.55 | 429.15 | 429.15 | -0.19% | 7,063 |
| Mar 12, 2026 | 420.00 | 430.00 | 420.00 | 429.95 | 429.95 | 0.66% | 3,775 |
| Mar 11, 2026 | 430.80 | 436.00 | 426.00 | 427.15 | 427.15 | -0.85% | 5,644 |
| Mar 10, 2026 | 425.00 | 435.80 | 425.00 | 430.80 | 430.80 | 0.44% | 41,938 |
| Mar 9, 2026 | 412.90 | 429.00 | 412.90 | 428.90 | 428.90 | 1.80% | 13,546 |
| Mar 6, 2026 | 426.00 | 431.80 | 420.00 | 421.30 | 421.30 | -1.30% | 11,257 |
| Mar 5, 2026 | 420.00 | 434.90 | 420.00 | 426.85 | 426.85 | 0.26% | 4,034 |
| Mar 4, 2026 | 435.05 | 435.05 | 420.00 | 425.75 | 425.75 | -2.23% | 14,373 |
| Mar 2, 2026 | 430.05 | 445.65 | 424.00 | 435.45 | 435.45 | -2.29% | 14,895 |
| Feb 27, 2026 | 448.00 | 454.00 | 435.00 | 445.65 | 445.65 | -0.20% | 31,374 |
| Feb 26, 2026 | 439.80 | 449.90 | 439.50 | 446.55 | 446.55 | 1.58% | 21,554 |
| Feb 25, 2026 | 437.00 | 440.00 | 435.00 | 439.60 | 439.60 | 0.62% | 32,339 |
| Feb 24, 2026 | 440.00 | 444.00 | 415.00 | 436.90 | 436.90 | 0.24% | 59,195 |
| Feb 23, 2026 | 427.50 | 437.90 | 425.50 | 435.85 | 435.85 | 2.07% | 20,824 |
| Feb 20, 2026 | 426.30 | 428.00 | 421.00 | 427.00 | 427.00 | 0.01% | 10,132 |
| Feb 19, 2026 | 405.00 | 439.55 | 405.00 | 426.95 | 426.95 | 0.26% | 25,307 |
| Feb 18, 2026 | 429.95 | 430.00 | 420.95 | 425.85 | 425.85 | -1.38% | 9,140 |
| Feb 17, 2026 | 450.15 | 450.15 | 420.00 | 431.80 | 431.80 | 0.71% | 23,020 |
| Feb 16, 2026 | 420.00 | 435.00 | 420.00 | 428.75 | 428.75 | -1.54% | 12,462 |
| Feb 13, 2026 | 430.00 | 437.00 | 420.00 | 435.45 | 435.45 | 0.40% | 10,232 |
| Feb 12, 2026 | 434.60 | 438.95 | 420.00 | 433.70 | 433.70 | -0.65% | 14,577 |
| Feb 11, 2026 | 433.50 | 444.00 | 425.00 | 436.55 | 436.55 | -1.31% | 12,907 |
| Feb 10, 2026 | 444.75 | 454.50 | 422.75 | 442.35 | 442.35 | -0.54% | 19,887 |
| Feb 9, 2026 | 457.95 | 460.00 | 436.80 | 444.75 | 444.75 | -2.65% | 8,634 |
| Feb 6, 2026 | 454.95 | 462.00 | 432.80 | 456.85 | 456.85 | 0.29% | 32,951 |
| Feb 5, 2026 | 480.95 | 480.95 | 444.60 | 455.55 | 455.55 | -2.65% | 44,588 |
| Feb 4, 2026 | 472.00 | 472.00 | 460.00 | 467.95 | 467.95 | -0.49% | 16,016 |
| Feb 3, 2026 | 469.00 | 474.85 | 462.00 | 470.25 | 470.25 | 0.17% | 25,645 |
| Feb 2, 2026 | 462.00 | 473.00 | 462.00 | 469.45 | 469.45 | -0.33% | 22,422 |
| Feb 1, 2026 | 474.95 | 474.95 | 465.00 | 471.00 | 471.00 | 0.07% | 35,894 |
| Jan 30, 2026 | 460.00 | 474.75 | 455.10 | 470.65 | 470.65 | 0.21% | 22,124 |
| Jan 29, 2026 | 475.00 | 475.25 | 451.10 | 469.65 | 469.65 | 0.21% | 7,739 |
| Jan 28, 2026 | 475.00 | 479.50 | 460.00 | 468.65 | 468.65 | -1.30% | 20,709 |
| Jan 27, 2026 | 476.70 | 476.70 | 459.00 | 474.80 | 474.80 | 0.09% | 30,052 |
| Jan 23, 2026 | 455.00 | 475.00 | 450.00 | 474.35 | 474.35 | 3.80% | 22,669 |
| 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 |