Oriental Aromatics Limited (NSE:OAL)
India · Delayed Price · Currency is INR 245.13
-0.31 (-0.13%)
Apr 2, 2026, 3:29 PM IST
NSE:OAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 248.50 | 248.99 | 240.35 | 245.13 | 245.13 | -0.13% | 9,206 |
| Apr 1, 2026 | 244.89 | 249.00 | 240.00 | 245.44 | 245.44 | 3.02% | 9,858 |
| Mar 30, 2026 | 235.40 | 243.65 | 228.00 | 238.25 | 238.25 | 1.21% | 19,442 |
| Mar 27, 2026 | 236.05 | 250.00 | 232.50 | 235.40 | 235.40 | -0.23% | 32,672 |
| Mar 25, 2026 | 238.50 | 245.40 | 235.00 | 235.95 | 235.95 | 0.04% | 54,069 |
| Mar 24, 2026 | 240.00 | 253.00 | 232.00 | 235.85 | 235.85 | -1.38% | 58,169 |
| Mar 23, 2026 | 248.00 | 250.60 | 235.00 | 239.15 | 239.15 | -5.34% | 22,205 |
| Mar 20, 2026 | 241.15 | 255.55 | 241.15 | 252.65 | 252.65 | 4.29% | 15,356 |
| Mar 19, 2026 | 244.85 | 261.90 | 239.00 | 242.25 | 242.25 | -2.61% | 32,475 |
| Mar 18, 2026 | 242.55 | 251.95 | 242.55 | 248.75 | 248.75 | 2.16% | 17,531 |
| Mar 17, 2026 | 243.10 | 252.00 | 241.05 | 243.50 | 243.50 | 0.19% | 15,418 |
| Mar 16, 2026 | 246.40 | 248.75 | 240.10 | 243.05 | 243.05 | -2.21% | 14,109 |
| Mar 13, 2026 | 252.55 | 256.90 | 243.00 | 248.55 | 248.55 | 0.22% | 33,769 |
| Mar 12, 2026 | 247.60 | 259.70 | 245.25 | 248.00 | 248.00 | -1.37% | 79,700 |
| Mar 11, 2026 | 254.50 | 264.95 | 250.15 | 251.45 | 251.45 | -1.68% | 54,485 |
| Mar 10, 2026 | 249.00 | 259.90 | 245.00 | 255.75 | 255.75 | 5.12% | 30,568 |
| Mar 9, 2026 | 245.00 | 253.00 | 241.75 | 243.30 | 243.30 | -1.54% | 21,183 |
| Mar 6, 2026 | 245.45 | 251.35 | 244.00 | 247.10 | 247.10 | 0.63% | 17,326 |
| Mar 5, 2026 | 246.10 | 256.40 | 242.35 | 245.55 | 245.55 | -0.71% | 31,137 |
| Mar 4, 2026 | 257.20 | 257.20 | 246.25 | 247.30 | 247.30 | -3.85% | 16,071 |
| Mar 2, 2026 | 271.15 | 273.75 | 253.55 | 257.20 | 257.20 | -6.57% | 26,056 |
| Feb 27, 2026 | 276.50 | 279.85 | 271.65 | 275.30 | 275.30 | -0.43% | 31,898 |
| Feb 26, 2026 | 273.45 | 281.65 | 272.00 | 276.50 | 276.50 | 1.10% | 25,028 |
| Feb 25, 2026 | 279.35 | 279.95 | 271.50 | 273.50 | 273.50 | -0.36% | 17,349 |
| Feb 24, 2026 | 276.75 | 282.40 | 272.50 | 274.50 | 274.50 | -1.03% | 11,277 |
| Feb 23, 2026 | 288.70 | 288.70 | 276.05 | 277.35 | 277.35 | -1.72% | 6,660 |
| Feb 20, 2026 | 282.70 | 287.40 | 279.00 | 282.20 | 282.20 | 0.98% | 14,200 |
| Feb 19, 2026 | 286.30 | 286.30 | 278.00 | 279.45 | 279.45 | -1.24% | 13,771 |
| 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 |