Osiajee Texfab Limited (BOM:540198)
India · Delayed Price · Currency is INR 399.40
-0.15 (-0.04%)
At close: Jul 3, 2026
Osiajee Texfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 466.00 | 466.00 | 444.45 | 446.00 | 446.00 | -3.25% | 16,485 |
| May 19, 2026 | 463.50 | 472.45 | 450.15 | 461.00 | 461.00 | -0.58% | 23,779 |
| May 18, 2026 | 426.10 | 475.95 | 422.05 | 463.70 | 463.70 | 6.39% | 29,464 |
| May 15, 2026 | 450.05 | 457.50 | 434.90 | 435.85 | 435.85 | -4.76% | 7,043 |
| May 14, 2026 | 471.00 | 471.45 | 451.00 | 457.65 | 457.65 | -2.74% | 16,288 |
| May 13, 2026 | 474.00 | 478.00 | 466.00 | 470.55 | 470.55 | -0.81% | 5,633 |
| May 12, 2026 | 490.00 | 495.50 | 465.00 | 474.40 | 474.40 | -3.16% | 41,011 |
| May 11, 2026 | 470.00 | 494.35 | 465.00 | 489.90 | 489.90 | 4.41% | 54,968 |
| May 8, 2026 | 450.00 | 474.90 | 444.00 | 469.20 | 469.20 | 4.23% | 35,402 |
| May 7, 2026 | 445.00 | 459.00 | 432.10 | 450.15 | 450.15 | 3.14% | 36,212 |
| May 6, 2026 | 413.05 | 444.00 | 413.00 | 436.45 | 436.45 | 5.68% | 22,235 |
| May 5, 2026 | 401.80 | 414.00 | 400.00 | 413.00 | 413.00 | 3.29% | 11,185 |
| May 4, 2026 | 385.00 | 404.95 | 385.00 | 399.85 | 399.85 | 0.50% | 4,963 |
| Apr 30, 2026 | 405.00 | 407.00 | 390.00 | 397.85 | 397.85 | -1.60% | 5,123 |
| Apr 29, 2026 | 422.00 | 423.95 | 400.00 | 404.30 | 404.30 | -4.17% | 11,535 |
| Apr 28, 2026 | 415.05 | 422.90 | 415.05 | 421.90 | 421.90 | 0.93% | 738 |
| Apr 27, 2026 | 420.00 | 423.90 | 417.00 | 418.00 | 418.00 | -0.01% | 3,807 |
| Apr 24, 2026 | 415.10 | 422.00 | 409.95 | 418.05 | 418.05 | 0.30% | 11,681 |
| Apr 23, 2026 | 404.00 | 419.85 | 404.00 | 416.80 | 416.80 | 2.24% | 12,128 |
| Apr 22, 2026 | 402.00 | 409.00 | 402.00 | 407.65 | 407.65 | 1.04% | 6,402 |