Oswal Greentech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	27.75	28.50	26.99	27.21	27.21	-1.02%	292,910
Apr 8, 2026	25.74	27.85	25.12	27.49	27.49	11.66%	460,986
Apr 7, 2026	24.29	25.18	23.85	24.62	24.62	1.36%	230,383
Apr 6, 2026	23.50	24.56	22.63	24.29	24.29	5.75%	273,274
Apr 2, 2026	22.01	23.39	21.71	22.97	22.97	0.61%	259,409
Apr 1, 2026	20.65	23.45	20.65	22.83	22.83	14.32%	378,022
Mar 30, 2026	21.50	21.73	19.76	19.97	19.97	-8.94%	543,569
Mar 27, 2026	23.50	23.69	21.06	21.93	21.93	-8.09%	1,022,944
Mar 25, 2026	22.50	25.10	22.50	23.86	23.86	5.90%	541,624
Mar 24, 2026	23.68	24.00	21.20	22.53	22.53	-1.79%	663,076
Mar 23, 2026	24.90	24.99	22.43	22.94	22.94	-7.87%	225,477
Mar 20, 2026	24.22	25.50	23.39	24.90	24.90	2.81%	702,692
Mar 19, 2026	25.30	25.30	24.05	24.22	24.22	-4.46%	94,410
Mar 18, 2026	23.11	26.44	23.11	25.35	25.35	7.78%	642,062
Mar 17, 2026	23.65	24.00	23.16	23.52	23.52	-0.93%	149,933
Mar 16, 2026	23.60	24.04	23.16	23.74	23.74	-1.41%	131,670
Mar 13, 2026	25.05	25.39	23.87	24.08	24.08	-3.87%	147,381
Mar 12, 2026	25.15	26.19	24.61	25.05	25.05	-0.40%	210,625
Mar 11, 2026	25.31	25.98	25.01	25.15	25.15	-0.63%	85,294
Mar 10, 2026	24.42	26.13	24.24	25.31	25.31	5.33%	327,215
Mar 9, 2026	25.00	25.00	23.65	24.03	24.03	-4.61%	166,653
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