Oswal Greentech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	20.30	20.99	19.17	19.28	19.28	-5.12%	103,836
Sep 30, 2026	19.50	20.95	19.50	20.32	20.32	4.69%	240,885
Sep 29, 2026	19.35	19.84	19.10	19.41	19.41	-0.82%	88,692
Sep 28, 2026	20.09	20.09	19.55	19.57	19.57	-2.10%	40,660
Sep 25, 2026	20.09	20.10	19.70	19.99	19.99	0.45%	54,062
Sep 24, 2026	20.08	20.26	19.86	19.90	19.90	-1.49%	37,809
Sep 23, 2026	19.75	20.30	19.75	20.20	20.20	0.70%	70,616
Sep 22, 2026	19.75	20.15	19.57	20.06	20.06	1.57%	65,670
Sep 21, 2026	19.89	20.19	19.12	19.75	19.75	1.59%	142,638
Sep 18, 2026	19.20	19.95	18.76	19.44	19.44	2.10%	107,196
Sep 17, 2026	18.70	19.50	18.63	19.04	19.04	-1.30%	132,784
Sep 16, 2026	19.95	20.11	18.55	19.29	19.29	-1.53%	294,796
Sep 15, 2026	20.03	20.36	19.50	19.59	19.59	-2.10%	101,172
Sep 11, 2026	19.79	20.09	19.65	20.01	20.01	1.11%	43,802
Sep 10, 2026	20.20	20.35	19.50	19.79	19.79	-1.79%	123,485
Sep 9, 2026	20.11	20.34	20.10	20.15	20.15	-0.69%	77,391
Sep 8, 2026	20.38	20.44	20.01	20.29	20.29	0.10%	100,368
Sep 7, 2026	20.59	20.88	20.13	20.27	20.27	-0.59%	116,996
Sep 4, 2026	20.00	20.63	20.00	20.39	20.39	2.67%	158,014
Sep 3, 2026	20.50	20.67	19.55	19.86	19.86	-2.93%	165,052
Sep 2, 2026	20.69	20.69	20.11	20.46	20.46	0.24%	60,322
Sep 1, 2026	20.49	20.73	20.12	20.41	20.41	1.49%	98,468
Aug 31, 2026	20.41	20.73	19.66	20.11	20.11	-3.04%	227,383
Aug 28, 2026	21.25	21.25	20.65	20.74	20.74	-0.77%	153,640
Aug 27, 2026	21.12	21.18	20.73	20.90	20.90	0.53%	102,763
Aug 26, 2026	21.15	21.23	20.63	20.79	20.79	-0.91%	132,699
Aug 25, 2026	21.00	21.27	20.80	20.98	20.98	-0.10%	95,126
Aug 24, 2026	20.85	21.45	20.76	21.00	21.00	0.72%	238,244
Aug 21, 2026	21.49	21.49	20.80	20.85	20.85	-1.97%	91,575
Aug 20, 2026	20.99	21.38	20.99	21.27	21.27	1.82%	57,261
Aug 19, 2026	20.80	21.07	20.72	20.89	20.89	-0.14%	61,734
Aug 18, 2026	21.08	21.40	20.85	20.92	20.92	-0.76%	52,882
Aug 17, 2026	21.00	21.45	20.58	21.08	21.08	0.43%	65,720
Aug 14, 2026	21.21	21.46	20.95	20.99	20.99	-1.59%	63,794
Aug 13, 2026	21.09	21.56	21.05	21.33	21.33	1.33%	64,799
Aug 12, 2026	21.30	21.69	20.95	21.05	21.05	-2.00%	116,893
Aug 11, 2026	21.60	21.98	21.26	21.48	21.48	-1.10%	82,927
Aug 10, 2026	21.97	22.03	21.60	21.72	21.72	-1.45%	83,859
Aug 7, 2026	21.93	22.85	21.51	22.04	22.04	-0.14%	120,769
Aug 6, 2026	21.91	22.90	21.91	22.07	22.07	0.32%	183,499
Aug 5, 2026	21.55	22.20	21.55	22.00	22.00	2.23%	92,724
Aug 4, 2026	21.76	22.50	21.16	21.52	21.52	-1.10%	167,017
Aug 3, 2026	21.04	22.04	21.04	21.76	21.76	3.42%	263,168
Jul 31, 2026	21.35	22.05	20.50	21.04	21.04	-1.45%	600,595
Jul 30, 2026	20.49	22.80	20.36	21.35	21.35	6.06%	3,091,161
Jul 29, 2026	20.70	21.26	19.80	20.13	20.13	-3.03%	393,304
Jul 28, 2026	21.50	21.50	20.61	20.76	20.76	-1.94%	67,067
Jul 27, 2026	21.03	21.27	20.86	21.17	21.17	2.22%	56,565
Jul 24, 2026	20.81	20.94	20.37	20.71	20.71	-0.48%	61,627
Jul 23, 2026	21.11	21.66	20.61	20.81	20.81	-2.62%	124,194