Oswal Greentech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.60	20.40	19.35	19.88	19.88	4.41%	150,751
Nov 9, 2026	19.20	19.43	19.00	19.04	19.04	-1.24%	53,783
Nov 8, 2026	19.25	19.50	19.11	19.28	19.28	2.06%	40,147
Nov 6, 2026	18.80	19.15	18.63	18.89	18.89	0.05%	81,311
Nov 5, 2026	18.80	19.13	18.55	18.88	18.88	2.22%	78,113
Nov 4, 2026	18.40	18.71	18.11	18.47	18.47	2.10%	70,577
Nov 3, 2026	18.70	18.89	18.00	18.09	18.09	-2.00%	108,677
Nov 2, 2026	18.50	18.73	18.13	18.46	18.46	1.60%	66,621
Oct 30, 2026	18.56	18.68	18.11	18.17	18.17	-2.05%	46,555
Oct 29, 2026	18.90	19.15	18.32	18.55	18.55	-0.43%	90,301
Oct 28, 2026	19.00	19.10	18.20	18.63	18.63	-0.37%	72,521
Oct 27, 2026	17.50	19.38	17.50	18.70	18.70	4.29%	193,455
Oct 26, 2026	17.52	18.49	17.22	17.93	17.93	2.34%	151,962
Oct 23, 2026	18.70	18.83	17.26	17.52	17.52	-5.40%	186,150
Oct 22, 2026	19.00	19.00	18.30	18.52	18.52	-1.33%	75,027
Oct 21, 2026	19.51	19.88	18.52	18.77	18.77	-3.79%	160,134
Oct 19, 2026	19.64	20.25	18.80	19.51	19.51	0.72%	287,115
Oct 16, 2026	19.58	19.75	19.01	19.37	19.37	1.79%	125,902
Oct 15, 2026	19.31	19.47	18.92	19.03	19.03	-1.45%	63,771
Oct 14, 2026	19.12	19.56	18.76	19.31	19.31	1.74%	90,591
Oct 13, 2026	19.09	19.13	18.73	18.98	18.98	1.33%	60,515
Oct 12, 2026	19.01	19.29	18.04	18.73	18.73	-1.47%	84,314
Oct 9, 2026	19.10	19.33	18.85	19.01	19.01	0.05%	68,509
Oct 8, 2026	19.65	19.66	18.79	19.00	19.00	0.05%	66,929
Oct 7, 2026	19.27	19.47	18.89	18.99	18.99	-1.45%	74,952
Oct 6, 2026	19.14	19.75	19.14	19.27	19.27	0.68%	64,470
Oct 5, 2026	19.50	19.70	19.00	19.14	19.14	-0.73%	121,806
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