Oswal Greentech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	24.40	24.40	22.76	22.84	22.84	-4.03%	447,271
Jun 22, 2026	23.98	24.44	23.71	23.80	23.80	-0.08%	177,367
Jun 19, 2026	24.00	24.25	23.62	23.82	23.82	-1.33%	155,447
Jun 18, 2026	24.42	24.59	23.89	24.14	24.14	-1.15%	200,067
Jun 17, 2026	24.30	24.50	24.11	24.42	24.42	0.49%	79,727
Jun 16, 2026	24.33	24.69	24.11	24.30	24.30	-0.16%	149,228
Jun 15, 2026	23.98	24.87	23.60	24.34	24.34	4.82%	319,728
Jun 12, 2026	23.10	23.48	22.81	23.22	23.22	1.80%	98,784
Jun 11, 2026	23.00	23.45	22.55	22.81	22.81	0.26%	172,352
Jun 10, 2026	23.40	23.75	22.56	22.75	22.75	-1.98%	102,560
Jun 9, 2026	23.00	23.56	22.66	23.21	23.21	1.75%	143,570
Jun 8, 2026	22.80	23.67	22.71	22.81	22.81	-2.89%	127,778
Jun 5, 2026	23.61	24.10	23.28	23.49	23.49	-0.80%	217,841
Jun 4, 2026	23.50	24.08	23.50	23.68	23.68	-0.63%	127,750
Jun 3, 2026	24.38	24.38	23.45	23.83	23.83	-1.00%	72,067
Jun 2, 2026	24.39	24.39	23.64	24.07	24.07	-0.25%	125,488
Jun 1, 2026	24.06	24.63	23.78	24.13	24.13	0.08%	192,759
May 29, 2026	24.42	24.70	23.90	24.11	24.11	0.79%	264,218
May 27, 2026	24.61	25.08	23.84	23.92	23.92	-5.57%	663,408
May 26, 2026	25.15	25.87	25.11	25.33	25.33	0.40%	152,123
May 25, 2026	25.90	25.90	25.00	25.23	25.23	-0.36%	176,869
May 22, 2026	25.50	25.77	25.13	25.32	25.32	-0.43%	59,520
May 21, 2026	25.75	26.50	25.16	25.43	25.43	-0.31%	117,212
May 20, 2026	25.30	25.70	25.04	25.51	25.51	1.19%	104,563
May 19, 2026	24.10	26.00	24.10	25.21	25.21	3.40%	533,410
May 18, 2026	25.03	25.38	23.78	24.38	24.38	-2.56%	266,413
May 15, 2026	25.59	26.19	24.80	25.02	25.02	-2.19%	229,809
May 14, 2026	26.12	26.59	25.40	25.58	25.58	-2.07%	162,896
May 13, 2026	25.70	26.90	25.59	26.12	26.12	1.87%	217,492
May 12, 2026	26.50	26.81	25.50	25.64	25.64	-4.65%	189,925
May 11, 2026	27.03	27.65	26.71	26.89	26.89	-2.75%	443,325
May 8, 2026	27.91	28.24	27.50	27.65	27.65	-1.43%	156,615
May 7, 2026	28.52	28.80	27.51	28.05	28.05	-0.78%	472,298
May 6, 2026	28.40	28.50	27.76	28.27	28.27	1.00%	203,001
May 5, 2026	28.00	28.40	27.76	27.99	27.99	-0.85%	76,185
May 4, 2026	28.00	28.60	27.87	28.23	28.23	1.95%	170,560
Apr 30, 2026	28.01	28.24	27.31	27.69	27.69	-1.14%	91,396
Apr 29, 2026	28.79	29.00	27.57	28.01	28.01	-1.37%	266,644
Apr 28, 2026	28.69	28.90	28.00	28.40	28.40	0.42%	200,531
Apr 27, 2026	27.51	28.58	27.05	28.28	28.28	0.86%	274,177
Apr 24, 2026	29.43	29.43	27.66	28.04	28.04	-2.94%	163,103
Apr 23, 2026	29.15	29.41	28.79	28.89	28.89	-0.69%	133,197
Apr 22, 2026	28.47	29.38	28.40	29.09	29.09	2.50%	250,682
Apr 21, 2026	28.50	28.98	28.25	28.38	28.38	-0.67%	250,658
Apr 20, 2026	29.28	29.37	28.36	28.57	28.57	-2.42%	171,727
Apr 17, 2026	29.44	29.58	28.81	29.28	29.28	0.55%	266,492
Apr 16, 2026	29.71	30.25	28.56	29.12	29.12	-0.44%	263,873
Apr 15, 2026	27.95	29.70	27.86	29.25	29.25	7.18%	326,717
Apr 13, 2026	27.01	27.80	26.49	27.29	27.29	-1.69%	131,846
Apr 10, 2026	27.62	28.20	27.40	27.76	27.76	2.02%	120,574