Oriental Aromatics Limited (NSE:OAL)
India · Delayed Price · Currency is INR 491.95
-0.25 (-0.05%)
Nov 11, 2026, 1:25 PM IST
NSE:OAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 504.65 | 504.65 | 490.95 | 491.95 | 491.95 | -0.05% | 10,609 |
| Nov 9, 2026 | 509.80 | 510.10 | 490.00 | 492.20 | 492.20 | -2.00% | 15,239 |
| Nov 8, 2026 | 493.05 | 509.70 | 483.05 | 502.25 | 502.25 | 1.72% | 15,708 |
| Nov 6, 2026 | 540.00 | 544.35 | 490.00 | 493.75 | 493.75 | -9.62% | 62,698 |
| Nov 5, 2026 | 600.00 | 600.00 | 540.00 | 546.30 | 546.30 | -3.45% | 39,984 |
| Nov 4, 2026 | 558.80 | 569.90 | 543.00 | 565.85 | 565.85 | 1.04% | 16,360 |
| Nov 3, 2026 | 594.00 | 594.00 | 554.00 | 560.05 | 560.05 | -4.90% | 35,377 |
| Nov 2, 2026 | 580.05 | 595.00 | 573.70 | 588.90 | 588.90 | 3.44% | 31,658 |
| Oct 30, 2026 | 607.05 | 608.55 | 562.00 | 569.30 | 569.30 | -6.22% | 57,939 |
| Oct 29, 2026 | 640.00 | 640.00 | 589.40 | 607.05 | 607.05 | -2.51% | 65,730 |
| Oct 28, 2026 | 626.00 | 641.45 | 610.60 | 622.70 | 622.70 | -0.48% | 33,489 |
| Oct 27, 2026 | 632.00 | 645.00 | 610.00 | 625.70 | 625.70 | -0.37% | 71,930 |
| Oct 26, 2026 | 572.00 | 637.00 | 556.40 | 628.05 | 628.05 | 8.76% | 126,997 |
| Oct 23, 2026 | 581.25 | 585.00 | 543.05 | 577.45 | 577.45 | -2.03% | 172,134 |
| Oct 22, 2026 | 604.95 | 613.00 | 580.00 | 589.40 | 589.40 | -2.50% | 52,702 |
| Oct 21, 2026 | 612.00 | 639.00 | 593.35 | 604.50 | 604.50 | -3.19% | 167,376 |
| Oct 19, 2026 | 633.90 | 639.00 | 606.60 | 624.40 | 624.40 | -0.82% | 212,145 |
| Oct 16, 2026 | 580.00 | 635.00 | 575.05 | 629.55 | 629.55 | 8.70% | 1,100,954 |
| Oct 15, 2026 | 520.20 | 626.80 | 518.35 | 579.15 | 579.15 | 10.87% | 3,082,035 |
| Oct 14, 2026 | 515.00 | 531.15 | 508.30 | 522.35 | 522.35 | 2.23% | 29,094 |
| Oct 13, 2026 | 514.55 | 519.15 | 504.00 | 510.95 | 510.95 | -1.38% | 10,633 |
| Oct 12, 2026 | 515.00 | 523.20 | 500.00 | 518.10 | 518.10 | 0.02% | 26,227 |
| Oct 9, 2026 | 515.85 | 528.90 | 510.00 | 518.00 | 518.00 | 1.17% | 18,803 |
| Oct 8, 2026 | 515.00 | 527.20 | 508.00 | 512.00 | 512.00 | -0.70% | 25,390 |
| Oct 7, 2026 | 514.80 | 529.40 | 508.55 | 515.60 | 515.60 | 0.83% | 18,150 |
| Oct 6, 2026 | 526.95 | 526.95 | 505.80 | 511.35 | 511.35 | -0.73% | 13,510 |
| Oct 5, 2026 | 540.00 | 540.00 | 495.40 | 515.10 | 515.10 | -3.21% | 56,880 |
| Oct 1, 2026 | 531.45 | 549.00 | 510.80 | 532.20 | 532.20 | -0.20% | 64,420 |
| Sep 30, 2026 | 542.00 | 553.00 | 527.20 | 533.25 | 533.25 | -1.59% | 15,746 |
| Sep 29, 2026 | 555.00 | 555.00 | 530.20 | 541.85 | 541.85 | -2.04% | 18,459 |
| Sep 28, 2026 | 533.45 | 558.00 | 521.80 | 553.15 | 553.15 | 3.65% | 99,966 |
| Sep 25, 2026 | 533.05 | 539.00 | 522.15 | 533.65 | 533.65 | 0.25% | 28,203 |
| Sep 24, 2026 | 555.60 | 555.60 | 531.00 | 532.30 | 532.30 | -4.67% | 26,526 |
| Sep 23, 2026 | 562.00 | 568.35 | 548.00 | 558.35 | 558.35 | 0.26% | 23,735 |
| Sep 22, 2026 | 554.80 | 570.00 | 550.05 | 556.90 | 556.90 | 1.47% | 64,317 |
| Sep 21, 2026 | 514.15 | 562.00 | 514.15 | 548.85 | 548.85 | 6.75% | 72,796 |
| Sep 18, 2026 | 513.80 | 528.90 | 510.00 | 514.15 | 514.15 | 0.13% | 22,259 |
| Sep 17, 2026 | 508.85 | 519.00 | 506.50 | 513.50 | 513.50 | 0.91% | 10,254 |
| Sep 16, 2026 | 510.95 | 527.85 | 478.10 | 508.85 | 508.85 | -0.41% | 28,836 |
| Sep 15, 2026 | 524.00 | 559.80 | 505.50 | 510.95 | 510.95 | -3.97% | 101,439 |
| Sep 11, 2026 | 522.10 | 544.80 | 511.00 | 532.10 | 532.10 | 1.41% | 43,221 |
| Sep 10, 2026 | 537.00 | 559.70 | 521.80 | 524.70 | 524.70 | -2.89% | 64,967 |
| Sep 9, 2026 | 531.00 | 553.00 | 522.20 | 540.30 | 540.30 | 1.76% | 79,289 |
| Sep 8, 2026 | 530.25 | 545.95 | 500.00 | 530.95 | 530.95 | -1.19% | 79,913 |
| Sep 7, 2026 | 519.90 | 544.70 | 491.05 | 537.35 | 537.35 | 3.36% | 139,317 |
| Sep 4, 2026 | 507.00 | 532.50 | 503.70 | 519.90 | 519.90 | 3.50% | 181,436 |
| Sep 3, 2026 | 463.90 | 503.70 | 460.00 | 502.30 | 502.30 | 9.68% | 162,215 |
| Sep 2, 2026 | 442.05 | 464.80 | 432.25 | 457.95 | 457.95 | 2.61% | 51,928 |
| Sep 1, 2026 | 464.95 | 469.90 | 439.95 | 446.30 | 446.30 | -3.79% | 66,760 |
| Aug 31, 2026 | 485.00 | 485.00 | 450.00 | 463.90 | 463.90 | -4.90% | 124,234 |