Osiajee Texfab Limited (BOM:540198)
India · Delayed Price · Currency is INR 413.00
+13.15 (3.29%)
At close: May 5, 2026
Osiajee Texfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 400.00 | 408.50 | 361.65 | 403.45 | 403.45 | 0.76% | 28,502 |
| Apr 20, 2026 | 409.00 | 409.00 | 392.50 | 400.40 | 400.40 | 1.28% | 3,983 |
| Apr 17, 2026 | 414.50 | 414.50 | 391.20 | 395.35 | 395.35 | -1.86% | 6,077 |
| Apr 16, 2026 | 400.05 | 414.00 | 400.05 | 402.85 | 402.85 | -1.30% | 8,081 |
| Apr 15, 2026 | 409.00 | 417.50 | 408.10 | 408.15 | 408.15 | -0.45% | 5,883 |
| Apr 13, 2026 | 409.00 | 416.20 | 407.95 | 410.00 | 410.00 | -1.16% | 4,629 |
| Apr 10, 2026 | 413.05 | 418.80 | 413.05 | 414.80 | 414.80 | 0.42% | 5,144 |
| Apr 9, 2026 | 417.00 | 418.00 | 412.10 | 413.05 | 413.05 | -1.04% | 9,237 |
| Apr 8, 2026 | 418.00 | 421.00 | 411.00 | 417.40 | 417.40 | 0.17% | 7,862 |
| Apr 7, 2026 | 417.00 | 420.90 | 410.20 | 416.70 | 416.70 | 0.16% | 1,498 |
| Apr 6, 2026 | 423.95 | 423.95 | 412.10 | 416.05 | 416.05 | -0.47% | 1,893 |
| Apr 2, 2026 | 410.10 | 421.90 | 410.10 | 418.00 | 418.00 | 1.01% | 3,975 |
| Apr 1, 2026 | 405.50 | 420.00 | 405.50 | 413.80 | 413.80 | 1.42% | 4,461 |
| Mar 30, 2026 | 423.70 | 424.90 | 405.60 | 408.00 | 408.00 | -3.71% | 16,024 |
| Mar 27, 2026 | 428.05 | 429.95 | 423.50 | 423.70 | 423.70 | -0.98% | 3,043 |
| 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 |