Oriental Aromatics Limited (NSE:OAL)
India · Delayed Price · Currency is INR 537.35
-21.00 (-3.76%)
Sep 24, 2026, 12:53 PM IST
NSE:OAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 555.60 | 555.60 | 537.50 | 541.35 | - | -3.04% | 17,496 |
| 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 |
| Aug 28, 2026 | 425.00 | 492.70 | 424.00 | 487.80 | 487.80 | 13.72% | 765,470 |
| Aug 27, 2026 | 400.00 | 432.55 | 400.00 | 428.95 | 428.95 | 6.90% | 565,331 |
| Aug 26, 2026 | 351.50 | 413.40 | 351.00 | 401.25 | 401.25 | 14.86% | 652,216 |
| Aug 25, 2026 | 343.55 | 351.00 | 335.00 | 349.35 | 349.35 | 3.21% | 12,254 |
| Aug 24, 2026 | 337.20 | 343.05 | 335.70 | 338.50 | 338.50 | -0.40% | 7,957 |
| Aug 21, 2026 | 332.15 | 343.90 | 332.15 | 339.85 | 339.85 | 1.48% | 4,897 |
| Aug 20, 2026 | 342.10 | 344.45 | 332.80 | 334.90 | 334.90 | -2.05% | 9,156 |
| Aug 19, 2026 | 344.05 | 344.50 | 338.45 | 341.90 | 341.90 | -0.01% | 6,320 |
| Aug 18, 2026 | 349.50 | 358.00 | 339.50 | 341.95 | 341.95 | -2.15% | 15,287 |
| Aug 17, 2026 | 346.45 | 354.95 | 345.00 | 349.45 | 349.45 | 0.39% | 10,247 |
| Aug 14, 2026 | 355.20 | 373.45 | 345.35 | 348.10 | 348.10 | -2.40% | 23,256 |
| Aug 13, 2026 | 366.15 | 368.45 | 355.40 | 356.65 | 356.65 | -2.18% | 9,172 |
| Aug 12, 2026 | 379.00 | 379.00 | 361.35 | 364.60 | 364.60 | -3.71% | 10,610 |
| Aug 11, 2026 | 379.30 | 383.85 | 370.65 | 378.65 | 378.65 | 0.08% | 23,788 |
| Aug 10, 2026 | 378.50 | 385.00 | 370.00 | 378.35 | 378.35 | -0.04% | 24,881 |
| Aug 7, 2026 | 377.55 | 380.10 | 373.15 | 378.50 | 378.50 | -0.64% | 14,430 |
| Aug 6, 2026 | 376.15 | 383.90 | 372.30 | 380.95 | 380.95 | 1.28% | 8,141 |
| Aug 5, 2026 | 380.75 | 384.45 | 372.20 | 376.15 | 376.15 | -1.03% | 26,171 |
| Aug 4, 2026 | 382.00 | 388.40 | 379.05 | 380.55 | 380.05 | 0.45% | 16,843 |
| Aug 3, 2026 | 371.00 | 385.00 | 362.00 | 378.85 | 378.35 | 3.94% | 33,764 |
| Jul 31, 2026 | 381.00 | 381.05 | 360.15 | 364.50 | 364.02 | -4.29% | 52,910 |
| Jul 30, 2026 | 399.90 | 400.00 | 378.00 | 380.85 | 380.35 | -4.42% | 37,957 |
| Jul 29, 2026 | 365.60 | 400.00 | 365.60 | 398.45 | 397.93 | 7.37% | 91,120 |
| Jul 28, 2026 | 392.75 | 392.75 | 370.00 | 371.10 | 370.61 | -5.44% | 32,616 |
| Jul 27, 2026 | 366.00 | 394.90 | 366.00 | 392.45 | 391.93 | 5.21% | 104,430 |
| Jul 24, 2026 | 343.65 | 377.40 | 343.50 | 373.00 | 372.51 | 5.89% | 45,325 |
| Jul 23, 2026 | 340.35 | 356.00 | 340.20 | 352.25 | 351.79 | 1.05% | 6,675 |
| Jul 22, 2026 | 346.60 | 355.00 | 343.05 | 348.60 | 348.14 | 0.16% | 24,769 |
| Jul 21, 2026 | 362.15 | 362.15 | 339.05 | 348.05 | 347.59 | -0.80% | 15,166 |
| Jul 20, 2026 | 353.95 | 358.95 | 345.00 | 350.85 | 350.39 | -2.20% | 12,049 |
| Jul 17, 2026 | 369.65 | 369.75 | 355.50 | 358.75 | 358.28 | 0.39% | 13,626 |
| Jul 16, 2026 | 365.20 | 372.05 | 355.10 | 357.35 | 356.88 | -2.51% | 11,537 |