ShreeOswal Seeds and Chemicals Limited (NSE:OSWALSEEDS)
India · Delayed Price · Currency is INR 18.45
+0.87 (4.95%)
Aug 22, 2025, 3:25 PM IST
NSE:OSWALSEEDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 4.95% | 70,277 |
| Aug 21, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 4.96% | 107,862 |
| Aug 20, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 4.95% | 64,200 |
| Aug 19, 2025 | 15.86 | 15.96 | 15.70 | 15.96 | 15.96 | 5.00% | 99,119 |
| Aug 18, 2025 | 14.48 | 15.20 | 14.47 | 15.20 | 15.20 | 4.97% | 444,311 |
| Aug 14, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 9.95% | 112,568 |
| Aug 13, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 9.93% | 100,711 |
| Aug 12, 2025 | 12.05 | 12.28 | 11.91 | 11.98 | 11.98 | 0.25% | 22,613 |
| Aug 11, 2025 | 12.29 | 12.33 | 11.66 | 11.95 | 11.95 | -1.08% | 26,723 |
| Aug 8, 2025 | 12.23 | 12.30 | 11.61 | 12.08 | 12.08 | 4.86% | 37,177 |
| Aug 7, 2025 | 12.50 | 12.50 | 10.72 | 11.52 | 11.52 | -3.36% | 51,477 |
| Aug 6, 2025 | 12.36 | 12.44 | 11.74 | 11.92 | 11.92 | -2.85% | 54,975 |
| Aug 5, 2025 | 12.01 | 12.39 | 12.00 | 12.27 | 12.27 | 2.25% | 22,538 |
| Aug 4, 2025 | 12.26 | 12.60 | 12.00 | 12.00 | 12.00 | -0.17% | 26,355 |
| Aug 1, 2025 | 12.63 | 12.63 | 12.00 | 12.02 | 12.02 | -2.91% | 23,539 |
| Jul 31, 2025 | 12.00 | 12.66 | 12.00 | 12.38 | 12.38 | -0.16% | 22,501 |
| Jul 30, 2025 | 12.56 | 12.78 | 12.29 | 12.40 | 12.40 | -1.27% | 22,907 |
| Jul 29, 2025 | 12.67 | 12.93 | 12.50 | 12.56 | 12.56 | -0.79% | 26,197 |
| Jul 28, 2025 | 12.10 | 12.78 | 12.10 | 12.66 | 12.66 | 2.59% | 18,449 |
| Jul 25, 2025 | 12.73 | 12.73 | 12.11 | 12.34 | 12.34 | -3.06% | 62,311 |
| Jul 24, 2025 | 13.13 | 13.58 | 12.43 | 12.73 | 12.73 | -2.75% | 94,644 |
| Jul 23, 2025 | 13.10 | 13.54 | 13.00 | 13.09 | 13.09 | -1.80% | 150,226 |
| Jul 22, 2025 | 13.70 | 13.75 | 13.05 | 13.33 | 13.33 | -1.70% | 35,974 |
| Jul 21, 2025 | 13.76 | 14.19 | 13.50 | 13.56 | 13.56 | -1.88% | 60,047 |
| Jul 18, 2025 | 13.89 | 14.19 | 13.77 | 13.82 | 13.82 | -0.36% | 28,924 |
| Jul 17, 2025 | 14.24 | 14.24 | 13.76 | 13.87 | 13.87 | -0.79% | 42,831 |
| Jul 16, 2025 | 14.14 | 14.14 | 13.84 | 13.98 | 13.98 | 0.65% | 41,173 |
| Jul 15, 2025 | 14.25 | 14.25 | 13.83 | 13.89 | 13.89 | -0.36% | 34,618 |
| Jul 14, 2025 | 14.20 | 14.36 | 13.81 | 13.94 | 13.94 | -0.50% | 26,494 |
| Jul 11, 2025 | 14.00 | 14.20 | 13.85 | 14.01 | 14.01 | 2.34% | 55,650 |
| Jul 10, 2025 | 14.18 | 14.20 | 13.51 | 13.69 | 13.69 | -2.56% | 60,635 |
| Jul 9, 2025 | 14.39 | 14.39 | 13.99 | 14.05 | 14.05 | 0.29% | 18,821 |
| Jul 8, 2025 | 14.00 | 14.14 | 13.84 | 14.01 | 14.01 | -0.28% | 33,480 |
| Jul 7, 2025 | 14.23 | 14.30 | 14.01 | 14.05 | 14.05 | -0.78% | 38,766 |
| Jul 4, 2025 | 14.20 | 14.45 | 14.00 | 14.16 | 14.16 | -0.28% | 34,156 |
| Jul 3, 2025 | 14.48 | 14.48 | 14.14 | 14.20 | 14.20 | -0.70% | 34,874 |
| Jul 2, 2025 | 14.50 | 14.51 | 14.11 | 14.30 | 14.30 | 0.70% | 47,788 |
| Jul 1, 2025 | 14.49 | 14.49 | 14.00 | 14.20 | 14.20 | 0.07% | 29,252 |
| Jun 30, 2025 | 14.10 | 14.29 | 13.80 | 14.19 | 14.19 | 0.57% | 52,239 |
| Jun 27, 2025 | 14.30 | 14.32 | 14.10 | 14.11 | 14.11 | -0.91% | 27,343 |
| Jun 26, 2025 | 14.45 | 14.45 | 13.84 | 14.24 | 14.24 | 1.28% | 16,291 |
| Jun 25, 2025 | 14.49 | 14.49 | 13.99 | 14.06 | 14.06 | -0.07% | 32,271 |
| Jun 24, 2025 | 14.45 | 14.45 | 13.90 | 14.07 | 14.07 | -0.21% | 35,144 |
| Jun 23, 2025 | 13.96 | 14.28 | 13.86 | 14.10 | 14.10 | 0.28% | 40,515 |
| Jun 20, 2025 | 14.03 | 14.30 | 14.03 | 14.06 | 14.06 | 0.21% | 40,566 |
| Jun 19, 2025 | 14.30 | 14.30 | 14.00 | 14.03 | 14.03 | -1.06% | 32,114 |
| Jun 18, 2025 | 14.00 | 14.64 | 14.00 | 14.18 | 14.18 | 0.07% | 24,919 |
| Jun 17, 2025 | 14.22 | 14.50 | 14.10 | 14.17 | 14.17 | -0.98% | 17,774 |
| Jun 16, 2025 | 14.00 | 14.40 | 14.00 | 14.31 | 14.31 | 0.49% | 51,745 |
| Jun 13, 2025 | 14.30 | 14.30 | 14.00 | 14.24 | 14.24 | -0.42% | 15,523 |