Oriental Aromatics Limited (NSE:OAL)
India · Delayed Price · Currency is INR 309.10
+3.25 (1.06%)
May 22, 2026, 3:29 PM IST
NSE:OAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 302.55 | 315.00 | 302.35 | 310.45 | 310.45 | 1.50% | 11,535 |
| May 21, 2026 | 319.75 | 321.60 | 297.00 | 305.85 | 305.85 | -0.54% | 26,637 |
| May 20, 2026 | 300.00 | 314.00 | 296.35 | 307.50 | 307.50 | 2.14% | 15,839 |
| May 19, 2026 | 295.90 | 308.40 | 295.90 | 301.05 | 301.05 | 1.38% | 5,054 |
| May 18, 2026 | 301.05 | 303.00 | 294.60 | 296.95 | 296.95 | -2.43% | 6,908 |
| May 15, 2026 | 305.40 | 310.50 | 303.60 | 304.35 | 304.35 | -0.94% | 3,608 |
| May 14, 2026 | 309.85 | 309.85 | 298.10 | 307.25 | 307.25 | 1.67% | 3,785 |
| May 13, 2026 | 290.00 | 311.00 | 290.00 | 302.20 | 302.20 | 1.44% | 9,820 |
| May 12, 2026 | 302.95 | 306.20 | 293.00 | 297.90 | 297.90 | -2.20% | 31,495 |
| May 11, 2026 | 315.40 | 320.95 | 298.00 | 304.60 | 304.60 | -3.85% | 31,770 |
| May 8, 2026 | 323.75 | 323.75 | 316.00 | 316.80 | 316.80 | -0.98% | 8,783 |
| May 7, 2026 | 313.75 | 324.00 | 307.55 | 319.95 | 319.95 | 3.36% | 24,588 |
| May 6, 2026 | 308.00 | 314.80 | 301.80 | 309.55 | 309.55 | 1.14% | 15,613 |
| May 5, 2026 | 312.00 | 312.00 | 302.10 | 306.05 | 306.05 | 1.43% | 9,408 |
| May 4, 2026 | 314.70 | 319.95 | 300.10 | 301.75 | 301.75 | -2.72% | 48,082 |
| Apr 30, 2026 | 312.41 | 314.54 | 306.90 | 310.19 | 310.19 | 1.09% | 7,639 |
| Apr 29, 2026 | 315.00 | 315.00 | 303.54 | 306.86 | 306.86 | -1.54% | 11,052 |
| Apr 28, 2026 | 316.86 | 319.00 | 311.00 | 311.67 | 311.67 | -1.64% | 3,376 |
| Apr 27, 2026 | 306.50 | 318.89 | 306.50 | 316.86 | 316.86 | 1.68% | 7,897 |
| Apr 24, 2026 | 315.00 | 316.90 | 303.01 | 311.64 | 311.64 | 1.06% | 23,686 |
| Apr 23, 2026 | 319.15 | 327.19 | 305.10 | 308.36 | 308.36 | -3.67% | 25,976 |
| Apr 22, 2026 | 300.69 | 322.25 | 298.02 | 320.11 | 320.11 | 6.89% | 41,065 |
| Apr 21, 2026 | 316.50 | 316.50 | 297.00 | 299.49 | 299.49 | -4.88% | 31,080 |
| Apr 20, 2026 | 310.00 | 319.97 | 306.00 | 314.85 | 314.85 | 0.89% | 30,486 |
| Apr 17, 2026 | 317.00 | 322.35 | 305.10 | 312.07 | 312.07 | -0.32% | 46,311 |
| Apr 16, 2026 | 289.90 | 340.32 | 289.35 | 313.06 | 313.06 | 10.39% | 553,531 |
| Apr 15, 2026 | 275.50 | 285.00 | 275.50 | 283.60 | 283.60 | 3.00% | 6,102 |
| Apr 13, 2026 | 268.00 | 282.65 | 266.01 | 275.35 | 275.35 | 1.84% | 16,440 |
| Apr 10, 2026 | 263.09 | 274.00 | 263.09 | 270.37 | 270.37 | 2.77% | 9,941 |
| Apr 9, 2026 | 255.40 | 265.00 | 255.40 | 263.09 | 263.09 | 3.01% | 7,882 |
| Apr 8, 2026 | 244.00 | 262.00 | 243.00 | 255.41 | 255.41 | 5.50% | 38,004 |
| Apr 7, 2026 | 241.99 | 243.00 | 240.00 | 242.10 | 242.10 | -0.15% | 22,525 |
| Apr 6, 2026 | 242.15 | 247.05 | 241.50 | 242.47 | 242.47 | -1.09% | 10,221 |
| 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 |