Oswal Agro Mills Limited (NSE:OSWALAGRO)
India · Delayed Price · Currency is INR 77.24
-0.30 (-0.39%)
Aug 1, 2025, 3:29 PM IST
Oswal Agro Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 77.93 | 79.69 | 76.65 | 77.24 | 77.24 | -0.39% | 129,177 |
| Jul 31, 2025 | 77.99 | 79.21 | 76.59 | 77.54 | 77.54 | -2.19% | 152,393 |
| Jul 30, 2025 | 80.65 | 82.35 | 78.60 | 79.28 | 79.28 | -1.64% | 155,271 |
| Jul 29, 2025 | 82.00 | 82.40 | 80.15 | 80.60 | 80.60 | -1.20% | 162,348 |
| Jul 28, 2025 | 81.50 | 82.97 | 80.39 | 81.58 | 81.58 | -1.39% | 131,322 |
| Jul 25, 2025 | 82.00 | 84.49 | 81.12 | 82.73 | 82.73 | 1.52% | 196,051 |
| Jul 24, 2025 | 82.71 | 83.57 | 81.10 | 81.49 | 81.49 | -1.48% | 78,009 |
| Jul 23, 2025 | 82.44 | 84.60 | 80.03 | 82.71 | 82.71 | 1.10% | 187,793 |
| Jul 22, 2025 | 83.44 | 83.99 | 81.03 | 81.81 | 81.81 | -1.29% | 87,285 |
| Jul 21, 2025 | 84.59 | 84.99 | 82.51 | 82.88 | 82.88 | -1.89% | 92,376 |
| Jul 18, 2025 | 86.29 | 86.29 | 82.46 | 84.48 | 84.48 | -1.39% | 148,337 |
| Jul 17, 2025 | 85.63 | 88.99 | 85.11 | 85.67 | 85.67 | 1.04% | 275,216 |
| Jul 16, 2025 | 83.75 | 86.60 | 80.56 | 84.79 | 84.79 | 2.24% | 338,363 |
| Jul 15, 2025 | 80.50 | 84.76 | 80.50 | 82.93 | 82.93 | 3.61% | 329,571 |
| Jul 14, 2025 | 82.60 | 84.21 | 79.12 | 80.04 | 80.04 | -3.86% | 483,190 |
| Jul 11, 2025 | 86.30 | 86.32 | 82.50 | 83.25 | 83.25 | -3.30% | 306,447 |
| Jul 10, 2025 | 87.07 | 87.35 | 85.31 | 86.09 | 86.09 | -0.65% | 109,024 |
| Jul 9, 2025 | 85.65 | 87.88 | 85.13 | 86.65 | 86.65 | 1.35% | 175,865 |
| Jul 8, 2025 | 87.77 | 87.77 | 85.01 | 85.50 | 85.50 | -1.65% | 151,051 |
| Jul 7, 2025 | 88.70 | 89.49 | 86.23 | 86.93 | 86.93 | -1.97% | 178,445 |
| Jul 4, 2025 | 87.70 | 90.00 | 87.44 | 88.68 | 88.68 | 1.38% | 199,292 |
| Jul 3, 2025 | 87.65 | 88.89 | 87.15 | 87.47 | 87.47 | -0.06% | 92,457 |
| Jul 2, 2025 | 90.00 | 90.50 | 86.57 | 87.52 | 87.52 | -1.52% | 199,926 |
| Jul 1, 2025 | 90.93 | 90.93 | 88.00 | 88.87 | 88.87 | -0.81% | 161,853 |
| Jun 30, 2025 | 88.59 | 91.84 | 88.59 | 89.60 | 89.60 | 1.31% | 302,014 |
| Jun 27, 2025 | 91.40 | 91.59 | 88.00 | 88.44 | 88.44 | -1.81% | 257,986 |
| Jun 26, 2025 | 93.40 | 93.83 | 89.00 | 90.07 | 90.07 | -3.52% | 356,802 |
| Jun 25, 2025 | 93.35 | 94.20 | 92.01 | 93.36 | 93.36 | 2.01% | 444,655 |
| Jun 24, 2025 | 87.00 | 92.50 | 86.61 | 91.52 | 91.52 | 6.87% | 1,016,542 |
| Jun 23, 2025 | 86.20 | 88.90 | 84.99 | 85.64 | 85.64 | -0.96% | 431,233 |
| Jun 20, 2025 | 86.04 | 88.90 | 86.00 | 86.47 | 86.47 | 0.09% | 786,791 |
| Jun 19, 2025 | 90.00 | 91.94 | 84.64 | 86.39 | 86.39 | -4.58% | 800,815 |
| Jun 18, 2025 | 94.51 | 94.70 | 90.00 | 90.54 | 90.54 | -4.83% | 927,044 |
| Jun 17, 2025 | 101.71 | 102.10 | 94.03 | 95.14 | 95.14 | -6.46% | 1,050,426 |
| Jun 16, 2025 | 104.99 | 110.80 | 100.60 | 101.71 | 101.71 | -2.10% | 2,197,136 |
| Jun 13, 2025 | 95.00 | 108.80 | 93.02 | 103.89 | 103.89 | 6.83% | 3,555,371 |
| Jun 12, 2025 | 99.03 | 99.99 | 96.30 | 97.25 | 97.25 | -1.01% | 422,362 |
| Jun 11, 2025 | 102.80 | 104.50 | 96.21 | 98.24 | 98.24 | -2.96% | 943,541 |
| Jun 10, 2025 | 100.00 | 104.45 | 99.53 | 101.24 | 101.24 | 3.81% | 1,438,281 |
| Jun 9, 2025 | 95.40 | 98.90 | 94.30 | 97.52 | 97.52 | 3.52% | 440,866 |
| Jun 6, 2025 | 95.70 | 96.61 | 93.30 | 94.20 | 94.20 | -1.21% | 145,645 |
| Jun 5, 2025 | 92.30 | 99.90 | 92.30 | 95.35 | 95.35 | 3.33% | 1,345,072 |
| Jun 4, 2025 | 95.10 | 95.95 | 91.52 | 92.28 | 92.28 | -3.03% | 230,304 |
| Jun 3, 2025 | 93.77 | 98.00 | 93.10 | 95.16 | 95.16 | 2.99% | 930,796 |
| Jun 2, 2025 | 84.89 | 93.77 | 83.56 | 92.40 | 92.40 | 9.40% | 487,588 |
| May 30, 2025 | 87.98 | 88.00 | 84.10 | 84.46 | 84.46 | -3.45% | 143,734 |
| May 29, 2025 | 87.40 | 87.87 | 85.71 | 87.48 | 87.48 | 1.27% | 120,567 |
| May 28, 2025 | 87.61 | 87.97 | 85.00 | 86.38 | 86.38 | -1.01% | 194,263 |
| May 27, 2025 | 87.69 | 88.80 | 86.48 | 87.26 | 87.26 | -0.35% | 197,650 |
| May 26, 2025 | 90.00 | 91.19 | 86.11 | 87.57 | 87.57 | -2.53% | 370,509 |