NSE:OSWALSEEDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	11.40	11.40	10.50	10.93	10.93	-0.91%	414,850
May 26, 2026	11.71	12.34	10.66	11.03	11.03	-8.08%	315,682
May 25, 2026	12.35	12.35	11.99	12.00	12.00	0.25%	60,220
May 22, 2026	12.00	12.30	11.86	11.97	11.97	-0.83%	59,519
May 21, 2026	12.06	12.40	12.06	12.07	12.07	0.58%	48,694
May 20, 2026	12.40	12.40	11.96	12.00	12.00	-1.64%	40,536
May 19, 2026	12.30	12.50	11.91	12.20	12.20	-0.73%	108,493
May 18, 2026	11.82	12.35	11.81	12.29	12.29	1.91%	67,708
May 15, 2026	12.45	13.13	12.00	12.06	12.06	-1.23%	177,731
May 14, 2026	12.60	12.60	11.96	12.21	12.21	-1.13%	20,510
May 13, 2026	11.97	12.50	11.36	12.35	12.35	2.83%	42,338
May 12, 2026	12.39	12.70	11.67	12.01	12.01	-3.69%	40,097
May 11, 2026	12.78	12.88	12.35	12.47	12.47	-2.43%	40,803
May 8, 2026	12.62	12.99	12.33	12.78	12.78	-1.31%	11,148
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