NSE:OSWALAGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	34.55	34.99	34.00	34.24	-	-2.06%	11,574
Sep 23, 2026	35.20	35.20	34.21	34.96	34.96	-0.46%	13,284
Sep 22, 2026	35.00	35.45	34.61	35.12	35.12	1.04%	9,299
Sep 21, 2026	33.88	35.13	33.82	34.76	34.76	2.60%	44,442
Sep 18, 2026	35.99	35.99	33.22	33.88	33.88	-0.09%	56,597
Sep 17, 2026	33.00	34.48	32.70	33.91	33.91	1.44%	28,868
Sep 16, 2026	33.51	34.12	32.36	33.43	33.43	-2.39%	30,937
Sep 15, 2026	35.20	35.60	34.12	34.25	34.25	-3.79%	16,012
Sep 11, 2026	35.00	35.97	34.91	35.60	35.60	3.67%	58,945
Sep 10, 2026	35.60	36.00	34.00	34.34	34.34	-4.16%	61,424
Sep 9, 2026	37.24	37.24	35.10	35.83	35.83	-1.05%	21,502
Sep 8, 2026	36.13	36.85	35.64	36.21	36.21	-1.09%	70,117
Sep 7, 2026	36.20	37.79	36.20	36.61	36.61	-0.14%	22,621
Sep 4, 2026	36.88	37.29	36.50	36.66	36.66	-0.60%	21,089
Sep 3, 2026	37.20	37.39	36.12	36.88	36.88	-0.03%	19,364
Sep 2, 2026	36.53	37.40	36.53	36.89	36.89	-0.03%	24,071
Sep 1, 2026	37.02	38.75	36.55	36.90	36.90	-1.76%	61,561
Aug 31, 2026	37.99	38.00	36.85	37.56	37.56	-0.24%	63,130
Aug 28, 2026	37.48	37.80	36.66	37.65	37.65	2.14%	72,768
Aug 27, 2026	36.61	37.80	36.61	36.86	36.86	0.19%	14,188
Aug 26, 2026	37.50	37.93	36.70	36.79	36.79	-1.23%	14,513
Aug 25, 2026	37.02	37.75	36.41	37.25	37.25	0.16%	15,059
Aug 24, 2026	37.80	37.80	36.81	37.19	37.19	0.70%	23,811
Aug 21, 2026	37.50	38.07	36.76	36.93	36.93	-1.70%	32,976
Aug 20, 2026	37.83	37.83	36.90	37.57	37.57	0.29%	22,762
Aug 19, 2026	36.67	37.84	36.41	37.46	37.46	1.88%	13,514
Aug 18, 2026	38.40	38.50	36.36	36.77	36.77	-2.78%	56,877
Aug 17, 2026	37.78	38.20	37.14	37.82	37.82	0.11%	32,788
Aug 14, 2026	37.66	38.00	37.00	37.78	37.78	0.32%	29,663
Aug 13, 2026	37.40	38.00	37.11	37.66	37.66	0.70%	21,522
Aug 12, 2026	37.85	38.44	37.00	37.40	37.40	-1.19%	41,103
Aug 11, 2026	38.12	39.46	37.50	37.85	37.85	-2.55%	55,999
Aug 10, 2026	40.00	41.40	38.00	38.84	38.84	-3.29%	234,837
Aug 7, 2026	42.00	42.79	39.90	40.16	40.16	-5.66%	115,630
Aug 6, 2026	41.50	44.60	41.00	42.57	42.57	3.68%	137,065
Aug 5, 2026	38.95	41.90	38.80	41.06	41.06	5.47%	110,599
Aug 4, 2026	39.30	39.49	38.32	38.93	38.93	1.14%	20,669
Aug 3, 2026	39.89	40.25	38.20	38.49	38.49	0.63%	52,487
Jul 31, 2026	38.16	39.45	37.80	38.25	38.25	0.74%	43,412
Jul 30, 2026	38.00	40.00	37.52	37.97	37.97	-0.71%	61,816
Jul 29, 2026	38.00	39.40	38.00	38.24	38.24	-0.10%	9,262
Jul 28, 2026	38.77	40.49	38.15	38.28	38.28	-1.26%	13,153
Jul 27, 2026	38.00	39.50	37.10	38.77	38.77	3.61%	51,731
Jul 24, 2026	37.90	38.00	36.55	37.42	37.42	1.24%	15,824
Jul 23, 2026	37.78	38.32	36.80	36.96	36.96	-2.17%	17,243
Jul 22, 2026	39.19	39.40	37.27	37.78	37.78	-3.60%	23,814
Jul 21, 2026	39.30	39.80	39.05	39.19	39.19	-0.28%	13,466
Jul 20, 2026	39.05	40.33	39.05	39.30	39.30	-1.28%	11,221
Jul 17, 2026	39.10	40.40	39.10	39.81	39.81	-1.36%	21,209
Jul 16, 2026	40.55	40.55	39.50	40.36	40.36	-0.05%	25,167