Oriental Aromatics Limited (NSE:OAL)
India · Delayed Price · Currency is INR 350.70
+10.40 (3.06%)
Sep 19, 2025, 3:29 PM IST
Oriental Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 343.95 | 354.00 | 340.00 | 350.70 | 350.70 | 3.06% | 12,823 |
| Sep 18, 2025 | 343.90 | 345.45 | 335.10 | 340.30 | 340.30 | -0.01% | 8,562 |
| Sep 17, 2025 | 343.25 | 345.05 | 338.00 | 340.35 | 340.35 | 0.19% | 8,911 |
| Sep 16, 2025 | 338.15 | 342.95 | 335.90 | 339.70 | 339.70 | 0.97% | 9,142 |
| Sep 15, 2025 | 337.15 | 340.30 | 335.00 | 336.45 | 336.45 | -0.22% | 2,816 |
| Sep 12, 2025 | 333.25 | 343.60 | 333.25 | 337.20 | 337.20 | 0.39% | 4,168 |
| Sep 11, 2025 | 335.70 | 343.95 | 333.00 | 335.90 | 335.90 | 0.06% | 12,424 |
| Sep 10, 2025 | 341.60 | 347.00 | 335.00 | 335.70 | 335.70 | -1.64% | 5,964 |
| Sep 9, 2025 | 332.50 | 344.00 | 329.00 | 341.30 | 341.30 | 2.51% | 3,655 |
| Sep 8, 2025 | 342.55 | 342.55 | 330.60 | 332.95 | 332.95 | -1.73% | 3,900 |
| Sep 5, 2025 | 347.80 | 347.80 | 337.50 | 338.80 | 338.80 | -1.35% | 5,136 |
| Sep 4, 2025 | 337.50 | 349.70 | 337.50 | 343.45 | 343.45 | 1.21% | 7,880 |
| Sep 3, 2025 | 332.25 | 343.45 | 332.20 | 339.35 | 339.35 | 2.41% | 28,262 |
| Sep 2, 2025 | 343.65 | 345.00 | 327.30 | 331.35 | 331.35 | 1.05% | 10,087 |
| Sep 1, 2025 | 331.50 | 332.55 | 324.55 | 327.90 | 327.90 | 0.05% | 29,813 |
| Aug 29, 2025 | 334.60 | 339.00 | 325.75 | 327.75 | 327.75 | -1.01% | 7,360 |
| Aug 28, 2025 | 335.05 | 335.05 | 328.60 | 331.10 | 331.10 | -0.23% | 3,557 |
| 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 |