Oriental Aromatics Limited (NSE:OAL)
India · Delayed Price · Currency is INR 330.80
-1.05 (-0.32%)
Aug 28, 2025, 3:29 PM IST
Oriental Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 335.35 | 335.35 | 328.00 | 331.85 | 331.85 | -0.90% | 5,295 |
| Aug 25, 2025 | 340.25 | 350.00 | 331.00 | 334.85 | 334.85 | -2.57% | 7,066 |
| Aug 22, 2025 | 337.30 | 345.90 | 332.85 | 343.70 | 343.70 | 1.82% | 6,591 |
| Aug 21, 2025 | 338.10 | 339.95 | 334.00 | 337.55 | 337.55 | 0.06% | 6,923 |
| Aug 20, 2025 | 330.50 | 343.55 | 330.50 | 337.35 | 337.35 | -0.25% | 4,424 |
| Aug 19, 2025 | 325.00 | 343.00 | 325.00 | 338.20 | 338.20 | 3.89% | 14,235 |
| Aug 18, 2025 | 325.65 | 334.45 | 320.75 | 325.55 | 325.55 | -0.03% | 8,945 |
| Aug 14, 2025 | 329.40 | 333.15 | 324.00 | 325.65 | 325.65 | -0.58% | 7,417 |
| Aug 13, 2025 | 326.05 | 333.35 | 326.05 | 327.55 | 327.55 | -0.05% | 6,943 |
| Aug 12, 2025 | 330.35 | 337.20 | 325.00 | 327.70 | 327.70 | -0.88% | 10,485 |
| Aug 11, 2025 | 349.00 | 349.00 | 327.95 | 330.60 | 330.60 | -5.84% | 22,531 |
| Aug 8, 2025 | 349.15 | 360.00 | 348.00 | 351.10 | 351.10 | 0.33% | 8,829 |
| Aug 7, 2025 | 354.95 | 358.20 | 348.00 | 349.95 | 349.45 | -1.80% | 8,768 |
| Aug 6, 2025 | 368.30 | 369.95 | 354.00 | 356.35 | 355.84 | -2.33% | 10,739 |
| Aug 5, 2025 | 366.00 | 372.60 | 363.00 | 364.85 | 364.33 | -1.12% | 12,450 |
| Aug 4, 2025 | 369.65 | 374.30 | 365.25 | 369.00 | 368.47 | -0.18% | 5,734 |
| Aug 1, 2025 | 377.80 | 379.50 | 365.10 | 369.65 | 369.12 | -1.14% | 6,359 |
| Jul 31, 2025 | 374.95 | 379.60 | 370.00 | 373.90 | 373.37 | -1.02% | 5,310 |
| Jul 30, 2025 | 381.30 | 384.55 | 375.00 | 377.75 | 377.21 | -0.80% | 6,520 |
| Jul 29, 2025 | 374.65 | 384.50 | 374.65 | 380.80 | 380.26 | 1.56% | 7,801 |
| Jul 28, 2025 | 377.65 | 388.45 | 370.35 | 374.95 | 374.41 | -1.70% | 10,112 |
| Jul 25, 2025 | 395.55 | 404.95 | 378.00 | 381.45 | 380.90 | -4.25% | 21,683 |
| Jul 24, 2025 | 402.50 | 412.90 | 393.35 | 398.40 | 397.83 | -2.10% | 23,081 |
| Jul 23, 2025 | 414.80 | 414.80 | 400.00 | 406.95 | 406.37 | -1.43% | 17,229 |
| Jul 22, 2025 | 419.00 | 420.00 | 412.00 | 412.85 | 412.26 | -1.42% | 15,362 |
| Jul 21, 2025 | 410.00 | 421.30 | 410.00 | 418.80 | 418.20 | 2.71% | 44,931 |
| Jul 18, 2025 | 409.90 | 417.90 | 398.05 | 407.75 | 407.17 | 0.97% | 64,380 |
| Jul 17, 2025 | 372.60 | 422.00 | 372.60 | 403.85 | 403.27 | 7.12% | 147,090 |
| Jul 16, 2025 | 366.25 | 382.50 | 366.25 | 377.00 | 376.46 | -0.26% | 4,237 |
| Jul 15, 2025 | 375.55 | 384.90 | 374.75 | 378.00 | 377.46 | 0.79% | 13,885 |
| Jul 14, 2025 | 372.15 | 375.90 | 370.15 | 375.05 | 374.51 | -0.11% | 5,949 |
| Jul 11, 2025 | 380.20 | 385.45 | 371.35 | 375.45 | 374.91 | -2.78% | 6,804 |
| Jul 10, 2025 | 367.95 | 390.35 | 361.50 | 386.20 | 385.65 | 6.36% | 37,515 |
| Jul 9, 2025 | 366.50 | 368.50 | 361.35 | 363.10 | 362.58 | -0.67% | 6,738 |
| Jul 8, 2025 | 363.30 | 367.45 | 363.00 | 365.55 | 365.03 | 0.04% | 5,998 |
| Jul 7, 2025 | 373.00 | 374.75 | 364.90 | 365.40 | 364.88 | -1.06% | 8,791 |
| Jul 4, 2025 | 371.90 | 372.95 | 368.40 | 369.30 | 368.77 | -0.20% | 13,226 |
| Jul 3, 2025 | 372.75 | 373.50 | 368.05 | 370.05 | 369.52 | -0.38% | 12,050 |
| Jul 2, 2025 | 378.05 | 379.50 | 369.80 | 371.45 | 370.92 | -1.22% | 19,563 |
| Jul 1, 2025 | 376.00 | 384.60 | 374.65 | 376.05 | 375.51 | -1.21% | 11,067 |
| Jun 30, 2025 | 380.00 | 385.50 | 378.00 | 380.65 | 380.11 | 0.61% | 11,349 |
| Jun 27, 2025 | 383.70 | 392.75 | 376.45 | 378.35 | 377.81 | -2.88% | 22,061 |
| Jun 26, 2025 | 396.50 | 397.20 | 388.20 | 389.55 | 388.99 | -1.55% | 7,959 |
| Jun 25, 2025 | 396.30 | 404.50 | 388.85 | 395.70 | 395.13 | 0.36% | 18,024 |
| Jun 24, 2025 | 390.00 | 398.35 | 385.55 | 394.30 | 393.74 | 0.92% | 21,382 |
| Jun 23, 2025 | 373.90 | 395.00 | 373.90 | 390.70 | 390.14 | 0.35% | 19,521 |
| Jun 20, 2025 | 375.15 | 392.35 | 374.00 | 389.35 | 388.79 | 2.49% | 18,569 |
| Jun 19, 2025 | 385.25 | 390.00 | 375.50 | 379.90 | 379.36 | -2.02% | 17,197 |
| Jun 18, 2025 | 388.00 | 393.05 | 383.35 | 387.75 | 387.20 | -0.91% | 18,114 |
| Jun 17, 2025 | 379.55 | 396.90 | 378.65 | 391.30 | 390.74 | 2.06% | 46,205 |