NSE:OSWALAGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	39.90	40.58	38.91	39.31	39.31	0.49%	49,550
Nov 9, 2026	40.07	40.61	38.90	39.12	39.12	-1.76%	39,643
Nov 8, 2026	39.61	40.79	39.20	40.32	39.82	0.75%	37,661
Nov 6, 2026	38.95	41.70	38.40	40.02	39.52	2.75%	228,617
Nov 5, 2026	41.50	41.99	38.50	38.95	38.47	-4.06%	174,732
Nov 4, 2026	39.00	42.00	38.00	40.60	40.10	4.10%	190,811
Nov 3, 2026	38.63	40.80	38.10	39.00	38.52	-0.41%	88,122
Nov 2, 2026	36.95	39.97	36.95	39.16	38.67	5.98%	198,950
Oct 30, 2026	39.62	39.62	36.10	36.95	36.49	-6.74%	59,050
Oct 29, 2026	39.50	40.60	38.82	39.62	39.13	0.89%	127,586
Oct 28, 2026	36.33	40.60	36.30	39.27	38.78	5.74%	368,345
Oct 27, 2026	39.98	41.40	36.30	37.14	36.68	-4.20%	584,873
Oct 26, 2026	32.10	38.77	31.56	38.77	38.29	19.99%	355,117
Oct 23, 2026	35.87	35.90	32.00	32.31	31.91	-10.37%	229,996
Oct 22, 2026	37.18	38.00	35.81	36.05	35.60	-2.75%	98,446
Oct 21, 2026	38.00	42.89	36.25	37.07	36.61	-1.88%	711,606
Oct 19, 2026	36.75	42.79	35.02	37.78	37.31	3.06%	495,234
Oct 16, 2026	32.90	38.00	31.45	36.66	36.21	13.43%	269,731
Oct 15, 2026	32.50	32.50	31.61	32.32	31.92	1.83%	9,114
Oct 14, 2026	31.41	32.50	31.15	31.74	31.35	0.19%	10,590
Oct 13, 2026	32.49	32.49	31.55	31.68	31.29	0.22%	11,701
Oct 12, 2026	31.69	32.80	31.31	31.61	31.22	-0.25%	9,088
Oct 9, 2026	31.63	32.20	31.33	31.69	31.30	-0.84%	10,712
Oct 8, 2026	32.74	33.46	31.50	31.96	31.56	-2.38%	35,587
Oct 7, 2026	32.69	33.63	32.10	32.74	32.33	-0.33%	45,081
Oct 6, 2026	33.78	34.86	32.00	32.85	32.44	-0.39%	73,055
Oct 5, 2026	33.15	33.70	32.70	32.98	32.57	-0.39%	38,253
Oct 1, 2026	34.55	34.96	32.70	33.11	32.70	-2.47%	17,403
Sep 30, 2026	34.75	34.97	33.70	33.95	33.53	-2.72%	89,147
Sep 29, 2026	33.01	35.50	33.01	34.90	34.47	3.65%	136,463
Sep 28, 2026	34.00	34.49	33.12	33.67	33.25	-0.97%	8,685
Sep 25, 2026	34.05	34.79	33.34	34.00	33.58	0.35%	19,413
Sep 24, 2026	34.55	34.99	33.81	33.88	33.46	-3.09%	21,272
Sep 23, 2026	35.20	35.20	34.21	34.96	34.53	-0.46%	13,284
Sep 22, 2026	35.00	35.45	34.61	35.12	34.68	1.04%	9,299
Sep 21, 2026	33.88	35.13	33.82	34.76	34.33	2.60%	44,442
Sep 18, 2026	35.99	35.99	33.22	33.88	33.46	-0.09%	56,597
Sep 17, 2026	33.00	34.48	32.70	33.91	33.49	1.44%	28,868
Sep 16, 2026	33.51	34.12	32.36	33.43	33.02	-2.39%	30,937
Sep 15, 2026	35.20	35.60	34.12	34.25	33.83	-3.79%	16,012
Sep 11, 2026	35.00	35.97	34.91	35.60	35.16	3.67%	58,945
Sep 10, 2026	35.60	36.00	34.00	34.34	33.91	-4.16%	61,424
Sep 9, 2026	37.24	37.24	35.10	35.83	35.39	-1.05%	21,502
Sep 8, 2026	36.13	36.85	35.64	36.21	35.76	-1.09%	70,117
Sep 7, 2026	36.20	37.79	36.20	36.61	36.16	-0.14%	22,621
Sep 4, 2026	36.88	37.29	36.50	36.66	36.21	-0.60%	21,089
Sep 3, 2026	37.20	37.39	36.12	36.88	36.42	-0.03%	19,364
Sep 2, 2026	36.53	37.40	36.53	36.89	36.43	-0.03%	24,071
Sep 1, 2026	37.02	38.75	36.55	36.90	36.44	-1.76%	61,561
Aug 31, 2026	37.99	38.00	36.85	37.56	37.09	-0.24%	63,130