NSE:OSWALSEEDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	12.50	12.50	12.02	12.39	-	0.41%	68,859
Sep 30, 2026	12.64	12.69	12.11	12.34	12.34	-1.44%	63,193
Sep 29, 2026	12.50	12.80	12.05	12.52	12.52	0.56%	77,507
Sep 28, 2026	13.27	13.27	12.30	12.45	12.45	-4.82%	71,063
Sep 25, 2026	13.24	13.24	12.70	13.08	13.08	3.15%	69,285
Sep 24, 2026	13.40	13.75	12.55	12.68	12.68	-6.56%	445,150
Sep 23, 2026	14.00	14.30	13.47	13.57	13.57	-1.74%	121,958
Sep 22, 2026	13.75	14.45	13.58	13.81	13.81	1.69%	56,475
Sep 21, 2026	14.10	14.10	13.25	13.58	13.58	-1.02%	105,897
Sep 18, 2026	14.00	14.35	13.55	13.72	13.72	-1.08%	109,264
Sep 17, 2026	14.80	14.96	13.62	13.87	13.87	-5.00%	294,234
Sep 16, 2026	16.48	16.50	14.51	14.60	14.60	-7.77%	531,007
Sep 15, 2026	15.70	16.49	13.46	15.83	15.83	1.87%	988,892
Sep 11, 2026	15.00	17.00	15.00	15.54	15.54	5.36%	1,482,517
Sep 10, 2026	13.70	15.60	13.20	14.75	14.75	12.77%	1,573,719
Sep 9, 2026	12.38	13.31	11.81	13.08	13.08	7.74%	295,909
Sep 8, 2026	12.25	12.50	11.86	12.14	12.14	0.66%	40,865
Sep 7, 2026	11.51	12.59	11.51	12.06	12.06	2.90%	77,347
Sep 4, 2026	11.61	12.00	11.61	11.72	11.72	-1.68%	48,433
Sep 3, 2026	11.99	12.10	11.51	11.92	11.92	1.02%	56,914
Sep 2, 2026	11.20	11.90	11.20	11.80	11.80	3.51%	80,227
Sep 1, 2026	11.94	12.01	11.00	11.40	11.40	-2.98%	87,608
Aug 31, 2026	12.04	12.04	11.33	11.75	11.75	-2.65%	71,325
Aug 28, 2026	12.01	12.25	11.96	12.07	12.07	-0.82%	34,022
Aug 27, 2026	12.30	12.50	11.97	12.17	12.17	-1.62%	50,780
Aug 26, 2026	12.03	12.60	12.00	12.37	12.37	2.83%	54,305
Aug 25, 2026	12.60	12.60	11.80	12.03	12.03	-2.67%	74,648
Aug 24, 2026	12.42	12.67	12.19	12.36	12.36	-2.45%	79,769
Aug 21, 2026	13.16	13.44	12.20	12.67	12.67	-3.72%	197,655
Aug 20, 2026	13.35	13.60	13.05	13.16	13.16	-1.05%	126,163
Aug 19, 2026	12.99	13.60	12.99	13.30	13.30	2.94%	236,970
Aug 18, 2026	13.45	13.56	12.88	12.92	12.92	-4.93%	400,753
Aug 17, 2026	14.20	14.50	13.12	13.59	13.59	11.85%	3,693,127
Aug 14, 2026	11.79	12.15	11.00	12.15	12.15	19.94%	952,278
Aug 13, 2026	10.19	10.25	10.02	10.13	10.13	1.40%	19,844
Aug 12, 2026	10.60	10.60	9.66	9.99	9.99	-3.57%	40,399
Aug 11, 2026	10.49	10.64	10.30	10.36	10.36	-1.24%	35,493
Aug 10, 2026	10.63	10.80	10.35	10.49	10.49	-1.32%	48,102
Aug 7, 2026	10.40	11.60	10.31	10.63	10.63	1.43%	67,528
Aug 6, 2026	10.80	10.80	10.40	10.48	10.48	-0.95%	15,484
Aug 5, 2026	10.47	10.71	10.46	10.58	10.58	1.05%	28,116
Aug 4, 2026	10.42	11.00	10.41	10.47	10.47	-1.97%	22,248
Aug 3, 2026	10.88	10.88	10.53	10.68	10.68	-0.74%	11,735
Jul 31, 2026	10.71	10.85	10.65	10.76	10.76	0.47%	22,790
Jul 30, 2026	10.20	10.90	10.20	10.71	10.71	3.08%	59,411
Jul 29, 2026	10.46	10.71	10.26	10.39	10.39	-0.38%	57,020
Jul 28, 2026	10.24	10.80	10.05	10.43	10.43	3.27%	55,798
Jul 27, 2026	10.15	10.21	10.02	10.10	10.10	0.70%	56,180
Jul 24, 2026	10.25	10.25	9.91	10.03	10.03	-1.57%	20,078
Jul 23, 2026	10.19	10.24	9.99	10.19	10.19	1.39%	76,831