NSE:OSWALAGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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