Oswal Agro Mills Limited (NSE:OSWALAGRO)
India · Delayed Price · Currency is INR 48.50
-1.12 (-2.26%)
Feb 19, 2026, 3:29 PM IST
Oswal Agro Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 50.82 | 50.82 | 49.50 | 49.62 | 49.62 | -0.80% | 26,540 |
| Feb 17, 2026 | 49.24 | 51.41 | 49.01 | 50.02 | 50.02 | 1.58% | 73,066 |
| Feb 16, 2026 | 50.81 | 51.00 | 48.50 | 49.24 | 49.24 | -3.09% | 74,373 |
| Feb 13, 2026 | 51.40 | 52.69 | 49.33 | 50.81 | 50.81 | -4.19% | 109,336 |
| Feb 12, 2026 | 54.60 | 54.64 | 52.95 | 53.03 | 53.03 | -2.86% | 37,335 |
| Feb 11, 2026 | 54.25 | 56.00 | 53.84 | 54.59 | 54.59 | -1.69% | 27,630 |
| Feb 10, 2026 | 54.60 | 56.00 | 54.60 | 55.53 | 55.53 | 2.36% | 58,845 |
| Feb 9, 2026 | 52.40 | 54.60 | 51.70 | 54.25 | 54.25 | 5.30% | 66,545 |
| Feb 6, 2026 | 52.20 | 53.19 | 50.50 | 51.52 | 51.52 | -2.13% | 48,840 |
| Feb 5, 2026 | 54.70 | 54.70 | 52.34 | 52.64 | 52.64 | -0.57% | 52,616 |
| Feb 4, 2026 | 53.50 | 53.50 | 51.44 | 52.94 | 52.94 | 0.63% | 49,241 |
| Feb 3, 2026 | 51.78 | 53.51 | 51.60 | 52.61 | 52.61 | 2.37% | 61,097 |
| Feb 2, 2026 | 53.10 | 54.50 | 50.31 | 51.39 | 51.39 | -7.04% | 107,073 |
| Feb 1, 2026 | 48.55 | 57.50 | 48.34 | 55.28 | 55.28 | 14.38% | 1,019,056 |
| Jan 30, 2026 | 46.70 | 48.60 | 46.11 | 48.33 | 48.33 | 2.98% | 41,520 |
| Jan 29, 2026 | 49.60 | 49.60 | 46.40 | 46.93 | 46.93 | -3.04% | 52,040 |
| Jan 28, 2026 | 46.60 | 48.70 | 46.60 | 48.40 | 48.40 | 3.88% | 72,059 |
| Jan 27, 2026 | 48.14 | 48.99 | 46.16 | 46.59 | 46.59 | -5.00% | 129,945 |
| Jan 23, 2026 | 49.70 | 51.00 | 47.90 | 49.04 | 49.04 | -1.33% | 27,877 |
| Jan 22, 2026 | 48.87 | 50.26 | 47.85 | 49.70 | 49.70 | 4.46% | 50,116 |
| Jan 21, 2026 | 51.01 | 51.01 | 47.16 | 47.58 | 47.58 | -5.22% | 94,617 |
| Jan 20, 2026 | 51.00 | 54.57 | 49.99 | 50.20 | 50.20 | -3.33% | 66,147 |
| Jan 19, 2026 | 52.51 | 55.00 | 51.30 | 51.93 | 51.93 | -1.83% | 55,697 |
| Jan 16, 2026 | 52.59 | 53.70 | 52.59 | 52.90 | 52.90 | 0.59% | 25,184 |
| Jan 14, 2026 | 52.50 | 53.88 | 52.20 | 52.59 | 52.59 | -0.30% | 34,378 |
| Jan 13, 2026 | 53.65 | 55.44 | 52.15 | 52.75 | 52.75 | -1.40% | 41,613 |
| Jan 12, 2026 | 54.15 | 55.04 | 53.30 | 53.50 | 53.50 | -2.82% | 51,999 |
| Jan 9, 2026 | 57.15 | 57.92 | 54.99 | 55.05 | 55.05 | -4.01% | 61,377 |
| Jan 8, 2026 | 58.71 | 59.48 | 57.00 | 57.35 | 57.35 | -2.32% | 26,774 |
| Jan 7, 2026 | 57.80 | 59.73 | 57.80 | 58.71 | 58.71 | 0.55% | 26,364 |
| Jan 6, 2026 | 58.50 | 60.30 | 58.00 | 58.39 | 58.39 | -0.55% | 50,308 |
| Jan 5, 2026 | 58.31 | 60.69 | 58.30 | 58.71 | 58.71 | -0.27% | 61,183 |
| Jan 2, 2026 | 58.23 | 59.08 | 57.50 | 58.87 | 58.87 | 1.01% | 41,440 |
| Jan 1, 2026 | 59.22 | 59.29 | 57.72 | 58.28 | 58.28 | -1.10% | 33,040 |
| Dec 31, 2025 | 57.99 | 59.52 | 56.83 | 58.93 | 58.93 | 3.17% | 58,090 |
| Dec 30, 2025 | 58.25 | 58.25 | 56.64 | 57.12 | 57.12 | 0.60% | 35,098 |
| Dec 29, 2025 | 57.83 | 58.30 | 56.67 | 56.78 | 56.78 | -0.73% | 32,025 |
| Dec 26, 2025 | 58.55 | 59.74 | 56.86 | 57.20 | 57.20 | -2.65% | 62,148 |
| Dec 24, 2025 | 58.35 | 59.69 | 58.35 | 58.76 | 58.76 | 1.00% | 32,468 |
| Dec 23, 2025 | 59.01 | 59.70 | 58.00 | 58.18 | 58.18 | -1.49% | 53,155 |
| Dec 22, 2025 | 60.00 | 60.00 | 58.70 | 59.06 | 59.06 | 0.41% | 67,040 |
| Dec 19, 2025 | 57.50 | 59.68 | 57.50 | 58.82 | 58.82 | 1.07% | 50,815 |
| Dec 18, 2025 | 58.00 | 60.15 | 57.10 | 58.20 | 58.20 | 0.95% | 52,290 |
| Dec 17, 2025 | 58.59 | 59.25 | 57.35 | 57.65 | 57.65 | -0.77% | 35,344 |
| Dec 16, 2025 | 60.50 | 60.53 | 57.25 | 58.10 | 58.10 | -2.92% | 85,336 |
| Dec 15, 2025 | 59.42 | 60.69 | 58.30 | 59.85 | 59.85 | 0.72% | 35,569 |
| Dec 12, 2025 | 61.06 | 63.20 | 58.00 | 59.42 | 59.42 | -3.19% | 182,781 |
| Dec 11, 2025 | 63.76 | 63.76 | 60.56 | 61.38 | 61.38 | -1.96% | 27,806 |
| Dec 10, 2025 | 58.79 | 64.99 | 58.11 | 62.61 | 62.61 | 7.82% | 225,992 |
| Dec 9, 2025 | 57.98 | 58.98 | 55.00 | 58.07 | 58.07 | 2.62% | 78,662 |