Oswal Greentech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.49	25.53	24.57	25.19	25.19	0.76%	323,506
Mar 5, 2026	25.60	25.60	24.66	25.00	25.00	-1.03%	137,624
Mar 4, 2026	25.30	26.77	24.06	25.26	25.26	-2.17%	575,606
Mar 2, 2026	26.39	26.39	25.30	25.82	25.82	-5.14%	194,504
Feb 27, 2026	27.78	27.78	27.02	27.22	27.22	-2.09%	82,106
Feb 26, 2026	26.88	29.00	26.59	27.80	27.80	3.42%	326,409
Feb 25, 2026	28.40	28.49	26.50	26.88	26.88	-1.79%	188,462
Feb 24, 2026	27.02	28.40	26.25	27.37	27.37	1.15%	386,566
Feb 23, 2026	28.00	28.25	26.95	27.06	27.06	-1.99%	84,036
Feb 20, 2026	27.33	27.90	27.33	27.61	27.61	-0.79%	51,259
Feb 19, 2026	28.00	29.45	27.10	27.83	27.83	-1.87%	381,753
Feb 18, 2026	28.47	28.82	28.19	28.36	28.36	-0.28%	48,047
Feb 17, 2026	27.52	28.82	27.50	28.44	28.44	2.86%	105,845
Feb 16, 2026	28.04	29.40	26.91	27.65	27.65	-3.96%	245,345
Feb 13, 2026	29.40	29.49	28.55	28.79	28.79	-2.47%	111,770
Feb 12, 2026	30.59	30.84	29.41	29.52	29.52	-1.96%	85,383
Feb 11, 2026	30.40	31.50	29.91	30.11	30.11	-1.12%	95,275
Feb 10, 2026	30.70	31.00	30.00	30.45	30.45	-	81,651
Feb 9, 2026	29.40	30.70	28.96	30.45	30.45	6.28%	211,988
Feb 6, 2026	29.90	29.99	28.18	28.65	28.65	-3.31%	102,296
Feb 5, 2026	28.65	30.00	28.15	29.63	29.63	3.42%	261,684
Feb 4, 2026	28.20	29.00	27.52	28.65	28.65	2.07%	240,103
Feb 3, 2026	28.20	28.50	27.32	28.07	28.07	3.01%	253,024
Feb 2, 2026	27.50	27.95	26.40	27.25	27.25	-0.44%	98,212
Feb 1, 2026	27.60	29.44	27.00	27.37	27.37	-1.12%	239,777
Jan 30, 2026	26.93	27.90	26.56	27.68	27.68	2.18%	181,990
Jan 29, 2026	28.19	28.53	26.72	27.09	27.09	-3.04%	226,631
Jan 28, 2026	27.85	28.12	27.34	27.94	27.94	0.32%	185,648
Jan 27, 2026	26.63	28.94	25.48	27.85	27.85	6.26%	481,601
Jan 23, 2026	27.50	27.69	26.00	26.21	26.21	-4.55%	258,294
Jan 22, 2026	26.62	27.69	26.60	27.46	27.46	3.00%	202,272
Jan 21, 2026	27.00	27.77	26.12	26.66	26.66	-2.49%	332,618
Jan 20, 2026	28.98	28.98	27.02	27.34	27.34	-4.77%	227,281
Jan 19, 2026	29.18	29.34	28.50	28.71	28.71	-2.28%	165,422
Jan 16, 2026	30.24	30.40	29.12	29.38	29.38	-0.31%	207,169
Jan 14, 2026	29.68	30.27	29.25	29.47	29.47	-0.97%	131,882
Jan 13, 2026	30.15	30.60	29.51	29.76	29.76	-0.67%	162,907
Jan 12, 2026	31.20	31.21	29.25	29.96	29.96	-3.07%	396,081
Jan 9, 2026	32.44	32.90	30.70	30.91	30.91	-4.72%	249,718
Jan 8, 2026	33.25	33.60	32.13	32.44	32.44	-2.44%	167,293
Jan 7, 2026	33.00	33.90	33.00	33.25	33.25	0.30%	132,613
Jan 6, 2026	33.70	33.98	32.85	33.15	33.15	-1.57%	128,227
Jan 5, 2026	33.70	34.45	33.51	33.68	33.68	-0.03%	151,768
Jan 2, 2026	33.13	33.79	32.92	33.69	33.69	1.69%	207,329
Jan 1, 2026	33.67	33.90	32.89	33.13	33.13	-0.30%	168,264
Dec 31, 2025	32.63	33.72	32.59	33.23	33.23	1.34%	281,460
Dec 30, 2025	32.80	33.14	32.43	32.79	32.79	0.43%	310,772
Dec 29, 2025	32.70	33.23	32.30	32.65	32.65	-0.43%	389,556
Dec 26, 2025	33.02	33.96	32.65	32.79	32.79	-1.41%	316,779
Dec 24, 2025	33.25	33.75	33.10	33.26	33.26	0.24%	387,599