Oriental Aromatics Limited (NSE:OAL)
India · Delayed Price · Currency is INR 281.25
-1.70 (-0.60%)
Feb 19, 2026, 2:05 PM IST
Oriental Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 286.85 | 289.90 | 282.00 | 282.95 | 282.95 | -1.36% | 36,607 |
| Feb 17, 2026 | 277.75 | 292.40 | 277.75 | 286.85 | 286.85 | 0.74% | 48,165 |
| Feb 16, 2026 | 294.00 | 296.45 | 282.90 | 284.75 | 284.75 | -4.48% | 12,482 |
| Feb 13, 2026 | 310.00 | 316.60 | 294.00 | 298.10 | 298.10 | -8.68% | 29,793 |
| Feb 12, 2026 | 320.00 | 328.00 | 310.75 | 326.45 | 326.45 | 3.67% | 20,330 |
| Feb 11, 2026 | 322.90 | 322.90 | 310.00 | 314.90 | 314.90 | -2.48% | 13,361 |
| Feb 10, 2026 | 299.00 | 329.00 | 298.90 | 322.90 | 322.90 | 7.31% | 59,731 |
| Feb 9, 2026 | 289.85 | 303.00 | 288.05 | 300.90 | 300.90 | 4.12% | 9,601 |
| Feb 6, 2026 | 288.35 | 291.40 | 286.10 | 289.00 | 289.00 | -0.84% | 3,629 |
| Feb 5, 2026 | 289.90 | 294.00 | 282.70 | 291.45 | 291.45 | 0.64% | 5,870 |
| Feb 4, 2026 | 291.30 | 295.05 | 285.10 | 289.60 | 289.60 | -0.58% | 5,753 |
| Feb 3, 2026 | 285.00 | 294.00 | 284.90 | 291.30 | 291.30 | 3.57% | 8,365 |
| Feb 2, 2026 | 284.70 | 284.85 | 277.15 | 281.25 | 281.25 | -0.88% | 6,070 |
| Feb 1, 2026 | 285.95 | 291.00 | 277.10 | 283.75 | 283.75 | -1.27% | 5,652 |
| Jan 30, 2026 | 283.00 | 291.00 | 279.45 | 287.40 | 287.40 | 1.20% | 10,633 |
| Jan 29, 2026 | 289.00 | 290.00 | 281.00 | 284.00 | 284.00 | 0.92% | 13,325 |
| Jan 28, 2026 | 290.00 | 290.00 | 274.60 | 281.40 | 281.40 | 5.12% | 26,698 |
| Jan 27, 2026 | 251.00 | 308.10 | 251.00 | 267.70 | 267.70 | 4.26% | 212,479 |
| Jan 23, 2026 | 263.00 | 265.00 | 255.00 | 256.75 | 256.75 | -2.39% | 6,075 |
| Jan 22, 2026 | 257.35 | 268.00 | 252.00 | 263.05 | 263.05 | 3.10% | 17,625 |
| Jan 21, 2026 | 262.25 | 262.25 | 251.25 | 255.15 | 255.15 | -1.32% | 9,550 |
| Jan 20, 2026 | 263.75 | 263.75 | 255.05 | 258.55 | 258.55 | -1.97% | 10,823 |
| Jan 19, 2026 | 270.00 | 275.05 | 262.90 | 263.75 | 263.75 | -2.89% | 11,539 |
| Jan 16, 2026 | 277.50 | 286.50 | 271.00 | 271.60 | 271.60 | -3.26% | 11,540 |
| Jan 14, 2026 | 281.05 | 287.85 | 277.10 | 280.75 | 280.75 | -0.25% | 7,936 |
| Jan 13, 2026 | 282.60 | 283.40 | 280.00 | 281.45 | 281.45 | 1.20% | 3,116 |
| Jan 12, 2026 | 279.65 | 285.00 | 273.05 | 278.10 | 278.10 | -0.14% | 11,147 |
| Jan 9, 2026 | 279.80 | 282.90 | 274.00 | 278.50 | 278.50 | -0.14% | 7,602 |
| Jan 8, 2026 | 281.75 | 284.10 | 275.10 | 278.90 | 278.90 | -1.01% | 9,503 |
| Jan 7, 2026 | 281.00 | 292.00 | 279.35 | 281.75 | 281.75 | -0.76% | 14,507 |
| Jan 6, 2026 | 282.00 | 288.30 | 282.00 | 283.90 | 283.90 | -0.75% | 3,638 |
| Jan 5, 2026 | 284.05 | 290.15 | 283.95 | 286.05 | 286.05 | -1.35% | 7,851 |
| Jan 2, 2026 | 281.00 | 294.30 | 281.00 | 289.95 | 289.95 | 0.16% | 1,812 |
| Jan 1, 2026 | 291.95 | 292.00 | 286.55 | 289.50 | 289.50 | -0.16% | 3,425 |
| Dec 31, 2025 | 289.50 | 291.45 | 280.50 | 289.95 | 289.95 | 1.77% | 7,914 |
| Dec 30, 2025 | 286.00 | 295.65 | 282.80 | 284.90 | 284.90 | -3.86% | 8,835 |
| Dec 29, 2025 | 304.10 | 304.10 | 295.40 | 296.35 | 296.35 | -1.48% | 3,401 |
| Dec 26, 2025 | 298.00 | 305.00 | 298.00 | 300.80 | 300.80 | -0.31% | 4,596 |
| Dec 24, 2025 | 301.00 | 302.65 | 298.00 | 301.75 | 301.75 | 0.25% | 1,131 |
| Dec 23, 2025 | 301.60 | 310.00 | 299.60 | 301.00 | 301.00 | -0.15% | 3,353 |
| Dec 22, 2025 | 310.00 | 310.00 | 300.00 | 301.45 | 301.45 | 0.85% | 3,285 |
| Dec 19, 2025 | 297.10 | 300.15 | 295.00 | 298.90 | 298.90 | -0.40% | 3,289 |
| Dec 18, 2025 | 294.60 | 304.00 | 292.60 | 300.10 | 300.10 | 1.32% | 9,992 |
| Dec 17, 2025 | 301.50 | 304.40 | 292.00 | 296.20 | 296.20 | -2.13% | 7,817 |
| Dec 16, 2025 | 292.00 | 307.00 | 292.00 | 302.65 | 302.65 | 2.78% | 31,939 |
| Dec 15, 2025 | 284.00 | 297.25 | 284.00 | 294.45 | 294.45 | 3.73% | 5,685 |
| Dec 12, 2025 | 285.75 | 288.05 | 280.00 | 283.85 | 283.85 | 0.76% | 7,698 |
| Dec 11, 2025 | 297.00 | 297.00 | 278.95 | 281.70 | 281.70 | -1.00% | 30,715 |
| Dec 10, 2025 | 284.00 | 291.00 | 281.70 | 284.55 | 284.55 | 2.34% | 8,551 |
| Dec 9, 2025 | 291.80 | 291.80 | 274.10 | 278.05 | 278.05 | -2.16% | 34,716 |