NSE:OSWALAGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	42.80	44.80	42.00	44.18	44.18	6.23%	46,378
Mar 17, 2026	40.50	42.79	40.41	41.59	41.59	2.67%	84,959
Mar 16, 2026	41.48	42.20	39.57	40.51	40.51	-2.95%	64,390
Mar 13, 2026	43.80	44.30	41.41	41.74	41.74	-4.38%	76,675
Mar 12, 2026	46.99	46.99	43.12	43.65	43.65	0.09%	63,896
Mar 11, 2026	44.80	44.95	43.35	43.61	43.61	-1.22%	26,973
Mar 10, 2026	43.53	45.78	43.06	44.15	44.15	3.61%	47,661
Mar 9, 2026	43.00	44.49	42.06	42.61	42.61	-5.10%	54,172
Mar 6, 2026	44.90	45.68	44.41	44.90	44.90	1.33%	33,657
Mar 5, 2026	43.36	45.35	43.35	44.31	44.31	2.19%	54,544
Mar 4, 2026	44.13	44.28	42.82	43.36	43.36	-3.73%	82,046
Mar 2, 2026	45.00	46.69	43.35	45.04	45.04	-4.78%	97,324
Feb 27, 2026	47.01	47.99	47.01	47.30	47.30	-0.61%	25,494
Feb 26, 2026	47.54	48.40	47.15	47.59	47.59	0.11%	21,689
Feb 25, 2026	48.99	48.99	47.41	47.54	47.54	-0.15%	13,741
Feb 24, 2026	49.36	49.36	46.90	47.61	47.61	-1.33%	30,541
Feb 23, 2026	49.70	49.70	48.01	48.25	48.25	-0.70%	16,309
Feb 20, 2026	48.10	49.39	48.10	48.59	48.59	-0.14%	33,291
Feb 19, 2026	49.50	49.61	48.00	48.66	48.66	-1.93%	24,779