Osiajee Texfab Limited (BOM:540198)
India · Delayed Price · Currency is INR 270.00
-15.45 (-5.41%)
At close: Aug 21, 2026
Osiajee Texfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 290.00 | 290.00 | 266.20 | 270.00 | 270.00 | -5.41% | 37,383 |
| Aug 20, 2026 | 272.10 | 290.00 | 272.10 | 285.45 | 285.45 | 6.10% | 14,814 |
| Aug 19, 2026 | 233.10 | 273.75 | 232.00 | 269.05 | 269.05 | 16.47% | 24,318 |
| Aug 18, 2026 | 220.00 | 240.00 | 216.00 | 231.00 | 231.00 | 7.17% | 29,428 |
| Aug 17, 2026 | 208.90 | 219.75 | 202.00 | 215.55 | 215.55 | 7.56% | 36,345 |
| Aug 14, 2026 | 201.80 | 206.95 | 181.00 | 200.40 | 200.40 | -11.41% | 167,778 |
| Aug 13, 2026 | 269.00 | 289.00 | 214.40 | 226.20 | 226.20 | -15.58% | 59,974 |
| Aug 12, 2026 | 282.75 | 282.80 | 260.00 | 267.95 | 267.95 | -3.49% | 16,760 |
| Aug 11, 2026 | 279.00 | 283.00 | 270.20 | 277.65 | 277.65 | 0.54% | 7,213 |
| Aug 10, 2026 | 281.45 | 281.45 | 258.60 | 276.15 | 276.15 | 1.06% | 4,731 |
| Aug 7, 2026 | 275.00 | 281.80 | 270.05 | 273.25 | 273.25 | 0.72% | 5,075 |
| Aug 6, 2026 | 268.90 | 285.75 | 262.10 | 271.30 | 271.30 | 3.27% | 6,407 |
| Aug 5, 2026 | 266.00 | 278.80 | 257.00 | 262.70 | 262.70 | 3.28% | 10,878 |
| Aug 4, 2026 | 294.00 | 294.00 | 245.10 | 254.35 | 254.35 | -8.88% | 12,838 |
| Aug 3, 2026 | 318.95 | 318.95 | 277.50 | 279.15 | 279.15 | -11.47% | 46,975 |
| 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 |