Oswal Greentech Limited (NSE:OSWALGREEN)
India · Delayed Price · Currency is INR 38.01
-0.38 (-0.99%)
At close: Oct 24, 2025
Oswal Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 38.50 | 38.60 | 37.90 | 38.01 | 38.01 | -0.99% | 154,100 |
| Oct 23, 2025 | 38.55 | 39.90 | 38.25 | 38.39 | 38.39 | -0.29% | 218,417 |
| Oct 21, 2025 | 38.99 | 39.00 | 38.20 | 38.50 | 38.50 | 0.68% | 40,141 |
| Oct 20, 2025 | 38.02 | 38.74 | 38.00 | 38.24 | 38.24 | 0.53% | 130,964 |
| Oct 17, 2025 | 39.17 | 39.17 | 37.76 | 38.04 | 38.04 | -1.96% | 267,496 |
| Oct 16, 2025 | 38.65 | 39.50 | 38.65 | 38.80 | 38.80 | 0.39% | 116,064 |
| Oct 15, 2025 | 38.80 | 39.28 | 38.36 | 38.65 | 38.65 | 0.39% | 138,892 |
| Oct 14, 2025 | 39.39 | 39.73 | 38.12 | 38.50 | 38.50 | -1.74% | 236,192 |
| Oct 13, 2025 | 40.00 | 40.00 | 38.77 | 39.18 | 39.18 | -2.05% | 189,316 |
| Oct 10, 2025 | 39.82 | 40.79 | 39.58 | 40.00 | 40.00 | 0.45% | 169,564 |
| Oct 9, 2025 | 39.99 | 40.90 | 39.54 | 39.82 | 39.82 | 1.45% | 182,001 |
| Oct 8, 2025 | 39.90 | 40.08 | 38.55 | 39.25 | 39.25 | -2.12% | 168,088 |
| Oct 7, 2025 | 40.20 | 40.79 | 39.80 | 40.10 | 40.10 | -0.25% | 169,485 |
| Oct 6, 2025 | 40.51 | 41.16 | 40.10 | 40.20 | 40.20 | -1.78% | 137,194 |
| Oct 3, 2025 | 40.70 | 41.20 | 40.10 | 40.93 | 40.93 | 1.82% | 335,154 |
| Oct 1, 2025 | 41.40 | 42.50 | 40.00 | 40.20 | 40.20 | -2.12% | 768,799 |
| Sep 30, 2025 | 37.66 | 43.79 | 37.66 | 41.07 | 41.07 | 9.55% | 8,827,613 |
| Sep 29, 2025 | 38.66 | 38.67 | 37.30 | 37.49 | 37.49 | -1.06% | 118,185 |
| Sep 26, 2025 | 39.54 | 39.88 | 37.55 | 37.89 | 37.89 | -4.87% | 251,592 |
| Sep 25, 2025 | 39.91 | 40.11 | 39.72 | 39.83 | 39.83 | -0.43% | 78,770 |
| Sep 24, 2025 | 40.11 | 40.37 | 39.90 | 40.00 | 40.00 | -0.47% | 116,115 |
| Sep 23, 2025 | 40.66 | 40.90 | 40.01 | 40.19 | 40.19 | -0.91% | 119,883 |
| Sep 22, 2025 | 40.97 | 41.00 | 40.33 | 40.56 | 40.56 | -1.07% | 138,948 |
| Sep 19, 2025 | 41.44 | 41.90 | 40.91 | 41.00 | 41.00 | -0.07% | 102,290 |
| Sep 18, 2025 | 41.05 | 41.90 | 40.95 | 41.03 | 41.03 | 0.12% | 186,965 |
| Sep 17, 2025 | 40.95 | 41.25 | 40.62 | 40.98 | 40.98 | 0.96% | 154,557 |
| Sep 16, 2025 | 40.30 | 41.47 | 40.11 | 40.59 | 40.59 | 1.75% | 223,034 |
| Sep 15, 2025 | 39.62 | 40.40 | 39.62 | 39.89 | 39.89 | 0.33% | 111,005 |
| Sep 12, 2025 | 40.20 | 40.57 | 39.50 | 39.76 | 39.76 | -1.19% | 221,900 |
| Sep 11, 2025 | 40.44 | 41.15 | 40.20 | 40.24 | 40.24 | -0.35% | 113,611 |
| Sep 10, 2025 | 40.75 | 41.16 | 40.08 | 40.38 | 40.38 | 0.27% | 191,034 |
| Sep 9, 2025 | 40.23 | 40.76 | 40.10 | 40.27 | 40.27 | 0.05% | 84,983 |
| Sep 8, 2025 | 40.20 | 40.89 | 40.07 | 40.25 | 40.25 | 0.17% | 130,807 |
| Sep 5, 2025 | 41.41 | 41.44 | 40.02 | 40.18 | 40.18 | -1.83% | 173,802 |
| Sep 4, 2025 | 41.88 | 42.10 | 40.80 | 40.93 | 40.93 | -0.63% | 100,747 |
| Sep 3, 2025 | 40.87 | 41.50 | 40.82 | 41.19 | 41.19 | 0.24% | 147,341 |
| Sep 2, 2025 | 41.00 | 41.50 | 40.64 | 41.09 | 41.09 | 1.28% | 158,482 |
| Sep 1, 2025 | 40.02 | 41.38 | 40.02 | 40.57 | 40.57 | 1.37% | 191,290 |
| Aug 29, 2025 | 40.31 | 41.29 | 39.90 | 40.02 | 40.02 | -0.60% | 145,986 |
| Aug 28, 2025 | 40.70 | 41.60 | 40.05 | 40.26 | 40.26 | -2.23% | 245,290 |
| Aug 26, 2025 | 41.60 | 41.87 | 41.05 | 41.18 | 41.18 | -1.67% | 132,989 |
| Aug 25, 2025 | 42.67 | 43.09 | 41.61 | 41.88 | 41.88 | -1.69% | 205,323 |
| Aug 22, 2025 | 41.90 | 42.99 | 41.65 | 42.60 | 42.60 | 1.62% | 246,495 |
| Aug 21, 2025 | 42.01 | 43.15 | 41.53 | 41.92 | 41.92 | -0.02% | 288,715 |
| Aug 20, 2025 | 41.70 | 42.60 | 41.62 | 41.93 | 41.93 | 0.67% | 196,549 |
| Aug 19, 2025 | 41.96 | 42.16 | 41.50 | 41.65 | 41.65 | -0.95% | 176,787 |
| Aug 18, 2025 | 42.00 | 42.44 | 41.82 | 42.05 | 42.05 | 0.84% | 132,449 |
| Aug 14, 2025 | 41.78 | 42.01 | 41.05 | 41.70 | 41.70 | -0.19% | 159,048 |
| Aug 13, 2025 | 42.29 | 42.44 | 41.67 | 41.78 | 41.78 | -0.88% | 183,937 |
| Aug 12, 2025 | 42.81 | 43.09 | 41.90 | 42.15 | 42.15 | -1.54% | 203,674 |