NSE:OSWALAGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	42.47	43.90	41.81	43.13	43.13	1.55%	13,983
Jun 3, 2026	42.90	42.97	42.00	42.47	42.47	-1.46%	12,832
Jun 2, 2026	44.49	44.68	42.30	43.10	43.10	-2.80%	37,361
Jun 1, 2026	44.25	44.80	42.51	44.34	44.34	-0.29%	44,769
May 29, 2026	45.70	46.75	43.96	44.47	44.47	-2.97%	82,095
May 27, 2026	45.75	47.74	45.75	45.83	45.83	-4.76%	43,056
May 26, 2026	48.17	48.18	46.00	48.12	48.12	4.86%	60,362
May 25, 2026	44.83	46.84	43.65	45.89	45.89	2.39%	46,290
May 22, 2026	45.00	45.48	44.00	44.82	44.82	-0.97%	9,070
May 21, 2026	46.45	46.45	43.00	45.26	45.26	0.94%	12,948
May 20, 2026	45.85	45.99	44.05	44.84	44.84	-1.86%	7,404
May 19, 2026	43.25	45.90	43.25	45.69	45.69	1.56%	14,500
May 18, 2026	45.26	46.29	44.21	44.99	44.99	-3.31%	32,111
May 15, 2026	47.25	48.70	46.30	46.53	46.53	-1.65%	10,417
May 14, 2026	49.36	49.36	47.25	47.31	47.31	-1.93%	7,023
May 13, 2026	46.20	48.75	46.20	48.24	48.24	3.90%	27,348
May 12, 2026	48.85	48.85	46.00	46.43	46.43	-4.11%	60,985
May 11, 2026	47.50	48.75	47.25	48.42	48.42	-0.88%	10,417
May 8, 2026	48.69	49.48	47.75	48.85	48.85	0.33%	12,030
May 7, 2026	48.05	49.49	47.20	48.69	48.69	1.63%	11,209
May 6, 2026	48.50	49.00	47.50	47.91	47.91	-0.68%	14,900
May 5, 2026	49.00	49.00	47.20	48.24	48.24	-0.58%	8,307
May 4, 2026	50.00	50.00	48.00	48.52	48.52	-	27,890
Apr 30, 2026	49.12	49.35	47.90	48.52	48.52	-1.22%	19,918
Apr 29, 2026	49.37	49.75	48.25	49.12	49.12	-0.51%	15,329
Apr 28, 2026	51.80	51.80	48.00	49.37	49.37	-0.64%	18,037
Apr 27, 2026	49.50	50.32	48.30	49.69	49.69	0.02%	18,930
Apr 24, 2026	47.00	51.30	47.00	49.68	49.68	1.12%	30,992
Apr 23, 2026	50.17	50.66	48.67	49.13	49.13	-1.05%	33,017
Apr 22, 2026	49.30	50.75	47.52	49.65	49.65	-0.60%	106,275
Apr 21, 2026	48.56	51.60	48.56	49.95	49.95	0.04%	58,949
Apr 20, 2026	51.90	51.90	49.57	49.93	49.93	-2.52%	36,791
Apr 17, 2026	50.46	52.20	50.40	51.22	51.22	1.51%	68,828
Apr 16, 2026	52.70	52.70	49.75	50.46	50.46	-2.59%	73,643
Apr 15, 2026	52.50	52.69	51.22	51.80	51.80	4.56%	68,183
Apr 13, 2026	49.40	50.94	49.00	49.54	49.54	-2.77%	92,045
Apr 10, 2026	53.50	54.20	50.68	50.95	50.95	-1.75%	87,919
Apr 9, 2026	55.00	55.00	51.55	51.86	51.86	-3.78%	262,609
Apr 8, 2026	46.70	53.90	46.68	53.90	53.90	19.99%	478,198
Apr 7, 2026	41.82	46.00	41.82	44.92	44.92	6.02%	94,954
Apr 6, 2026	41.50	42.98	40.51	42.37	42.37	3.09%	53,439
Apr 2, 2026	39.80	41.80	37.32	41.10	41.10	1.58%	106,677
Apr 1, 2026	36.45	40.66	36.44	40.46	40.46	19.39%	304,206
Mar 30, 2026	38.25	38.85	33.40	33.89	33.89	-14.61%	356,828
Mar 27, 2026	39.80	40.10	37.87	39.69	39.69	-1.02%	160,358
Mar 25, 2026	41.75	42.00	39.79	40.10	40.10	-0.57%	110,461
Mar 24, 2026	40.00	41.65	39.20	40.33	40.33	1.46%	463,749
Mar 23, 2026	41.65	41.65	39.51	39.75	39.75	-5.54%	42,437
Mar 20, 2026	42.70	43.00	41.97	42.08	42.08	1.59%	29,886
Mar 19, 2026	40.00	43.28	40.00	41.42	41.42	-6.25%	49,188