NSE:OSWALSEEDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	12.17	13.00	12.17	12.95	12.95	4.02%	62,035
May 6, 2026	12.94	12.94	12.26	12.45	12.45	1.30%	39,945
May 5, 2026	12.06	12.48	12.06	12.29	12.29	1.40%	38,686
May 4, 2026	12.31	12.52	12.00	12.12	12.12	-1.54%	36,355
Apr 30, 2026	12.58	12.58	12.20	12.31	12.31	-0.81%	10,405
Apr 29, 2026	13.00	13.00	12.37	12.41	12.41	-0.64%	46,366
Apr 28, 2026	13.02	13.02	12.23	12.49	12.49	-2.57%	46,172
Apr 27, 2026	12.80	12.99	12.60	12.82	12.82	0.39%	8,968
Apr 24, 2026	12.98	13.00	12.63	12.77	12.77	0.63%	30,279
Apr 23, 2026	12.96	12.96	12.01	12.69	12.69	0.24%	167,723
Apr 22, 2026	12.89	12.89	12.26	12.66	12.66	1.36%	24,325
Apr 21, 2026	12.60	13.00	12.40	12.49	12.49	-0.79%	27,749
Apr 20, 2026	13.40	13.40	11.50	12.59	12.59	-2.25%	50,101
Apr 17, 2026	12.28	13.17	12.28	12.88	12.88	5.14%	51,041
Apr 16, 2026	12.57	13.00	11.33	12.25	12.25	-2.62%	40,756
Apr 15, 2026	12.35	13.44	12.35	12.58	12.58	1.86%	29,601
Apr 13, 2026	12.60	12.60	11.66	12.35	12.35	-2.29%	58,822
Apr 10, 2026	12.60	13.10	12.50	12.64	12.64	2.43%	251,734
Apr 9, 2026	11.20	13.44	11.19	12.34	12.34	10.18%	610,975
Apr 8, 2026	11.49	11.49	10.91	11.20	11.20	3.23%	120,724
Apr 7, 2026	10.69	11.07	10.50	10.85	10.85	1.69%	41,097
Apr 6, 2026	10.20	10.85	10.20	10.67	10.67	1.62%	23,280
Apr 2, 2026	10.65	10.73	10.00	10.50	10.50	1.16%	45,068
Apr 1, 2026	10.35	11.46	9.67	10.38	10.38	-0.48%	262,271
Mar 30, 2026	10.64	11.00	10.30	10.43	10.43	-6.54%	91,181
Mar 27, 2026	11.30	11.49	11.05	11.16	11.16	-1.24%	22,115
Mar 25, 2026	11.57	11.57	11.00	11.30	11.30	-0.44%	58,676
Mar 24, 2026	11.88	11.88	11.15	11.35	11.35	0.44%	21,594
Mar 23, 2026	11.43	11.64	11.11	11.30	11.30	-1.14%	16,720
Mar 20, 2026	12.25	12.48	11.33	11.43	11.43	-1.30%	12,836
Mar 19, 2026	12.00	12.00	11.31	11.58	11.58	-1.03%	12,271
Mar 18, 2026	11.62	11.99	11.50	11.70	11.70	0.17%	39,366
Mar 17, 2026	11.57	12.60	11.11	11.68	11.68	0.95%	32,754
Mar 16, 2026	11.99	12.50	10.80	11.57	11.57	-1.62%	48,389
Mar 13, 2026	11.56	12.20	11.56	11.76	11.76	-1.42%	9,995
Mar 12, 2026	12.00	12.25	11.20	11.93	11.93	-1.65%	30,240
Mar 11, 2026	12.00	12.34	12.00	12.13	12.13	-	14,821
Mar 10, 2026	12.30	12.65	12.00	12.13	12.13	-1.14%	32,242
Mar 9, 2026	12.75	12.75	12.07	12.27	12.27	-2.77%	33,689
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