Osiajee Texfab Limited (BOM:540198)
India · Delayed Price · Currency is INR 227.00
+0.55 (0.24%)
At close: Oct 1, 2026
Osiajee Texfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 231.65 | 231.65 | 222.10 | 227.00 | 227.00 | 0.24% | 1,427 |
| Sep 30, 2026 | 228.95 | 228.95 | 220.00 | 226.45 | 226.45 | -1.09% | 3,100 |
| Sep 29, 2026 | 231.70 | 231.70 | 220.25 | 228.95 | 228.95 | -0.69% | 1,081 |
| Sep 28, 2026 | 235.00 | 239.35 | 212.70 | 230.55 | 230.55 | 0.02% | 4,572 |
| Sep 25, 2026 | 234.95 | 242.00 | 224.95 | 230.50 | 230.50 | 2.92% | 11,754 |
| Sep 24, 2026 | 230.10 | 240.95 | 215.00 | 223.95 | 223.95 | -5.29% | 27,656 |
| Sep 23, 2026 | 239.00 | 246.00 | 225.00 | 236.45 | 236.45 | -0.71% | 11,786 |
| Sep 22, 2026 | 243.50 | 248.90 | 237.40 | 238.15 | 238.15 | -2.76% | 2,355 |
| Sep 21, 2026 | 244.30 | 246.00 | 237.05 | 244.90 | 244.90 | 0.74% | 9,232 |
| Sep 18, 2026 | 269.00 | 269.00 | 239.00 | 243.10 | 243.10 | -1.18% | 5,080 |
| Sep 17, 2026 | 254.85 | 254.85 | 242.55 | 246.00 | 246.00 | -1.54% | 5,999 |
| Sep 16, 2026 | 278.95 | 278.95 | 248.00 | 249.85 | 249.85 | -3.31% | 5,017 |
| Sep 15, 2026 | 289.80 | 289.80 | 253.40 | 258.40 | 258.40 | -6.97% | 4,481 |
| Sep 11, 2026 | 271.00 | 289.00 | 265.00 | 277.75 | 277.75 | 2.78% | 2,291 |
| Sep 10, 2026 | 280.10 | 285.50 | 269.90 | 270.25 | 270.25 | -3.52% | 3,458 |
| Sep 9, 2026 | 286.00 | 289.95 | 280.00 | 280.10 | 280.10 | -2.05% | 3,619 |
| Sep 8, 2026 | 272.00 | 289.00 | 272.00 | 285.95 | 285.95 | 1.13% | 4,217 |
| Sep 7, 2026 | 312.00 | 312.00 | 270.50 | 282.75 | 282.75 | 4.53% | 24,025 |
| Sep 4, 2026 | 250.05 | 271.55 | 250.05 | 270.50 | 270.50 | 9.56% | 9,788 |
| Sep 3, 2026 | 244.95 | 263.00 | 233.05 | 246.90 | 246.90 | 2.79% | 8,714 |
| Sep 2, 2026 | 240.00 | 245.00 | 230.10 | 240.20 | 240.20 | 0.31% | 6,181 |
| Sep 1, 2026 | 251.95 | 251.95 | 235.40 | 239.45 | 239.45 | -2.19% | 4,682 |
| Aug 31, 2026 | 265.00 | 265.00 | 238.50 | 244.80 | 244.80 | -7.62% | 13,293 |
| Aug 28, 2026 | 274.00 | 282.00 | 260.10 | 265.00 | 265.00 | -3.13% | 3,774 |
| Aug 27, 2026 | 272.65 | 275.00 | 256.10 | 273.55 | 273.55 | 1.33% | 14,146 |
| Aug 26, 2026 | 251.45 | 270.00 | 251.45 | 269.95 | 269.95 | 0.77% | 3,323 |
| Aug 25, 2026 | 283.00 | 283.00 | 266.00 | 267.90 | 267.90 | -2.63% | 2,307 |
| Aug 24, 2026 | 270.00 | 289.85 | 269.90 | 275.15 | 275.15 | 1.91% | 8,959 |
| 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 |