Oswal Greentech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	22.00	22.00	21.10	21.37	21.37	-1.52%	92,058
Jul 21, 2026	21.58	21.98	21.30	21.70	21.70	0.56%	100,185
Jul 20, 2026	21.67	21.79	21.35	21.58	21.58	-0.19%	79,856
Jul 17, 2026	21.80	22.15	21.21	21.62	21.62	-0.92%	82,394
Jul 16, 2026	22.19	22.40	21.78	21.82	21.82	-0.73%	57,498
Jul 15, 2026	22.19	22.19	21.69	21.98	21.98	0.46%	73,110
Jul 14, 2026	22.36	22.59	21.78	21.88	21.88	-2.63%	93,807
Jul 13, 2026	22.10	22.80	22.10	22.47	22.47	0.04%	125,617
Jul 10, 2026	22.25	22.59	22.06	22.46	22.46	3.03%	87,030
Jul 9, 2026	21.61	22.12	21.45	21.80	21.80	1.11%	104,231
Jul 8, 2026	22.50	22.79	20.56	21.56	21.56	-4.18%	306,666
Jul 7, 2026	22.61	22.88	22.33	22.50	22.50	-0.44%	104,932
Jul 6, 2026	22.83	22.91	22.50	22.60	22.60	-0.62%	95,125
Jul 3, 2026	23.00	23.45	22.44	22.74	22.74	-0.31%	230,382
Jul 2, 2026	23.20	23.38	21.75	22.81	22.81	-0.61%	401,328
Jul 1, 2026	22.99	23.21	22.73	22.95	22.95	0.75%	132,323
Jun 30, 2026	24.40	24.40	22.70	22.78	22.78	0.75%	660,721
Jun 29, 2026	22.60	23.99	22.27	22.61	22.61	0.04%	620,340