Osiajee Texfab Limited (BOM:540198)
India · Delayed Price · Currency is INR 315.30
-2.20 (-0.69%)
At close: Jul 31, 2026
Osiajee Texfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 310.75 | 329.65 | 308.00 | 315.30 | 315.30 | -0.69% | 2,406 |
| Jul 30, 2026 | 330.00 | 330.00 | 312.00 | 317.50 | 317.50 | -0.73% | 4,177 |
| Jul 29, 2026 | 309.80 | 339.10 | 302.00 | 319.85 | 319.85 | 3.24% | 29,194 |
| Jul 28, 2026 | 304.00 | 324.00 | 290.05 | 309.80 | 309.80 | 4.42% | 3,806 |
| Jul 27, 2026 | 292.05 | 304.00 | 285.00 | 296.70 | 296.70 | -0.08% | 7,498 |
| Jul 24, 2026 | 317.00 | 319.00 | 290.00 | 296.95 | 296.95 | -6.90% | 8,609 |
| Jul 23, 2026 | 312.00 | 323.95 | 310.00 | 318.95 | 318.95 | 0.60% | 40,726 |
| Jul 22, 2026 | 325.00 | 325.00 | 315.05 | 317.05 | 317.05 | 1.04% | 69,453 |
| Jul 21, 2026 | 321.15 | 329.95 | 305.00 | 313.80 | 313.80 | -5.62% | 7,872 |
| Jul 20, 2026 | 341.00 | 344.95 | 326.40 | 332.50 | 332.50 | -4.41% | 1,786 |
| Jul 17, 2026 | 356.30 | 363.95 | 341.00 | 347.85 | 347.85 | -2.37% | 7,539 |
| Jul 16, 2026 | 373.20 | 373.50 | 352.15 | 356.30 | 356.30 | -1.44% | 14,527 |
| Jul 15, 2026 | 351.40 | 375.00 | 351.40 | 361.50 | 361.50 | 2.93% | 11,345 |
| Jul 14, 2026 | 334.00 | 358.00 | 321.05 | 351.20 | 351.20 | 6.44% | 30,150 |
| Jul 13, 2026 | 341.10 | 350.90 | 281.40 | 329.95 | 329.95 | -6.20% | 160,049 |
| Jul 10, 2026 | 380.00 | 380.00 | 341.10 | 351.75 | 351.75 | -11.51% | 109,363 |
| Jul 9, 2026 | 384.95 | 407.00 | 372.25 | 397.50 | 397.50 | 3.19% | 73,441 |
| Jul 8, 2026 | 382.00 | 391.90 | 382.00 | 385.20 | 385.20 | -1.48% | 23,574 |
| Jul 7, 2026 | 391.10 | 398.00 | 390.05 | 391.00 | 391.00 | -0.50% | 22,202 |
| Jul 6, 2026 | 395.00 | 403.40 | 392.15 | 392.95 | 392.95 | -1.61% | 24,536 |
| Jul 3, 2026 | 390.00 | 415.00 | 390.00 | 399.40 | 399.40 | -0.04% | 31,728 |
| Jul 2, 2026 | 400.05 | 403.00 | 397.70 | 399.55 | 399.55 | 0.48% | 24,664 |
| Jul 1, 2026 | 402.95 | 407.50 | 392.25 | 397.65 | 397.65 | -1.96% | 44,099 |
| Jun 30, 2026 | 402.05 | 411.20 | 400.00 | 405.60 | 405.60 | -0.45% | 76,865 |
| Jun 29, 2026 | 403.85 | 411.35 | 402.15 | 407.45 | 407.45 | 0.89% | 46,143 |
| Jun 25, 2026 | 410.95 | 412.00 | 402.15 | 403.85 | 403.85 | -1.05% | 27,535 |
| Jun 24, 2026 | 409.00 | 417.85 | 406.00 | 408.15 | 408.15 | 0.02% | 24,623 |
| Jun 23, 2026 | 408.05 | 411.00 | 405.00 | 408.05 | 408.05 | -0.86% | 60,510 |
| Jun 22, 2026 | 410.95 | 414.65 | 405.30 | 411.60 | 411.60 | 0.17% | 60,662 |
| Jun 19, 2026 | 410.00 | 416.75 | 403.20 | 410.90 | 410.90 | 0.61% | 30,127 |
| Jun 18, 2026 | 422.95 | 423.00 | 406.05 | 408.40 | 408.40 | -3.06% | 28,732 |
| Jun 17, 2026 | 438.35 | 438.40 | 413.20 | 421.30 | 421.30 | -3.90% | 93,905 |
| Jun 16, 2026 | 449.90 | 449.95 | 429.95 | 438.40 | 438.40 | -2.93% | 39,769 |
| Jun 15, 2026 | 435.00 | 455.00 | 395.20 | 451.65 | 451.65 | 2.89% | 177,917 |
| Jun 12, 2026 | 407.05 | 457.90 | 404.05 | 438.95 | 438.95 | 6.26% | 215,492 |
| Jun 11, 2026 | 405.05 | 416.00 | 400.00 | 413.10 | 413.10 | -0.21% | 14,022 |
| Jun 10, 2026 | 400.00 | 460.00 | 397.00 | 413.95 | 413.95 | 3.49% | 18,693 |
| Jun 9, 2026 | 404.90 | 404.95 | 398.00 | 400.00 | 400.00 | 0.05% | 6,144 |
| Jun 8, 2026 | 392.25 | 404.95 | 392.25 | 399.80 | 399.80 | -0.39% | 12,371 |
| Jun 5, 2026 | 406.85 | 406.85 | 397.20 | 401.35 | 401.35 | 0.29% | 12,594 |
| Jun 4, 2026 | 409.60 | 409.60 | 395.05 | 400.20 | 400.20 | -2.29% | 16,431 |
| Jun 3, 2026 | 399.45 | 418.85 | 395.05 | 409.60 | 409.60 | 2.03% | 12,175 |
| Jun 2, 2026 | 408.00 | 408.00 | 396.65 | 401.45 | 401.45 | 1.41% | 5,944 |
| Jun 1, 2026 | 390.05 | 405.00 | 390.05 | 395.85 | 395.85 | -1.17% | 66,510 |
| May 29, 2026 | 415.90 | 415.95 | 398.95 | 400.55 | 400.55 | -2.81% | 18,545 |
| May 27, 2026 | 407.05 | 415.00 | 407.00 | 412.15 | 412.15 | 0.62% | 13,896 |
| May 26, 2026 | 415.75 | 415.75 | 402.50 | 409.60 | 409.60 | -0.59% | 6,537 |
| May 25, 2026 | 400.15 | 415.50 | 396.00 | 412.05 | 412.05 | 2.97% | 8,084 |
| May 22, 2026 | 405.00 | 405.00 | 378.00 | 400.15 | 400.15 | -1.71% | 44,339 |
| May 21, 2026 | 444.40 | 445.00 | 401.40 | 407.10 | 407.10 | -8.72% | 117,120 |