NSE:OSWALSEEDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.80	13.09	12.30	12.62	12.62	-1.94%	20,130
Mar 5, 2026	12.39	12.92	12.10	12.87	12.87	9.53%	72,435
Mar 4, 2026	12.45	12.45	11.22	11.75	11.75	-5.70%	96,547
Mar 2, 2026	12.50	12.74	12.25	12.46	12.46	-4.67%	37,051
Feb 27, 2026	14.00	14.00	12.73	13.07	13.07	-0.15%	23,065
Feb 26, 2026	12.96	13.30	12.70	13.09	13.09	3.07%	12,961
Feb 25, 2026	12.83	12.98	12.35	12.70	12.70	-1.01%	23,208
Feb 24, 2026	12.99	12.99	12.70	12.83	12.83	-1.23%	14,046
Feb 23, 2026	13.30	13.30	12.85	12.99	12.99	0.70%	30,471
Feb 20, 2026	13.16	13.35	12.80	12.90	12.90	-1.98%	40,014
Feb 19, 2026	13.59	13.59	13.00	13.16	13.16	-0.90%	37,390
Feb 18, 2026	13.70	13.70	13.10	13.28	13.28	-1.12%	19,881
Feb 17, 2026	13.35	13.94	13.01	13.43	13.43	0.30%	30,425
Feb 16, 2026	13.54	14.09	13.29	13.39	13.39	-1.11%	43,561
Feb 13, 2026	13.77	13.99	13.25	13.54	13.54	-1.74%	24,343
Feb 12, 2026	14.25	14.25	13.60	13.78	13.78	-2.55%	28,597
Feb 11, 2026	14.49	14.49	13.78	14.14	14.14	0.07%	101,932
Feb 10, 2026	14.59	14.59	13.50	14.13	14.13	0.28%	15,699
Feb 9, 2026	14.99	14.99	13.31	14.09	14.09	2.10%	34,848
Feb 6, 2026	13.50	13.97	13.05	13.80	13.80	4.07%	35,931
Feb 5, 2026	13.06	13.45	13.01	13.26	13.26	0.76%	46,130
Feb 4, 2026	13.30	13.70	13.12	13.16	13.16	-1.05%	46,723
Feb 3, 2026	13.80	13.80	13.30	13.30	13.30	0.83%	19,491
Feb 2, 2026	13.10	13.74	12.99	13.19	13.19	-0.15%	62,693
Feb 1, 2026	13.85	14.04	13.01	13.21	13.21	-1.64%	61,527
Jan 30, 2026	13.26	13.54	12.75	13.43	13.43	1.28%	32,340
Jan 29, 2026	13.50	13.89	13.20	13.26	13.26	-3.56%	27,387
Jan 28, 2026	13.45	13.90	13.41	13.75	13.75	2.61%	45,910
Jan 27, 2026	14.35	14.35	13.14	13.40	13.40	-2.90%	58,233
Jan 23, 2026	13.80	14.00	13.25	13.80	13.80	-0.50%	17,925
Jan 22, 2026	13.61	13.99	13.61	13.87	13.87	1.54%	22,211
Jan 21, 2026	13.90	13.99	13.60	13.66	13.66	-0.87%	48,533
Jan 20, 2026	14.25	14.57	13.66	13.78	13.78	-3.30%	85,391
Jan 19, 2026	14.50	15.17	14.25	14.25	14.25	-5.00%	124,497
Jan 16, 2026	15.40	15.40	14.92	15.00	15.00	0.07%	22,033
Jan 14, 2026	15.16	15.16	14.56	14.99	14.99	0.81%	30,402
Jan 13, 2026	15.50	15.54	14.70	14.87	14.87	-2.62%	24,584
Jan 12, 2026	14.55	15.50	14.52	15.27	15.27	1.19%	92,264
Jan 9, 2026	14.99	15.96	14.44	15.09	15.09	-0.72%	548,725
Jan 8, 2026	16.00	16.21	15.20	15.20	15.20	-4.94%	421,104
Jan 7, 2026	16.45	17.27	15.80	15.99	15.99	-2.80%	981,708
Jan 6, 2026	16.55	16.89	16.32	16.45	16.45	-3.12%	64,298
Jan 5, 2026	17.99	18.30	16.84	16.98	16.98	-4.18%	305,397
Jan 2, 2026	17.95	17.95	16.67	17.72	17.72	1.03%	527,127
Jan 1, 2026	17.84	17.84	16.80	17.54	17.54	2.63%	86,032
Dec 31, 2025	18.55	18.69	17.08	17.09	17.09	-4.90%	413,217
Dec 30, 2025	17.77	18.75	17.77	17.97	17.97	-3.90%	358,484
Dec 29, 2025	19.68	19.69	18.70	18.70	18.70	-4.98%	193,622
Dec 26, 2025	20.28	20.28	18.81	19.68	19.68	1.86%	1,235,377
Dec 24, 2025	19.10	19.32	18.80	19.32	19.32	5.00%	632,382