NSE:OSWALSEEDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	10.35	10.62	9.90	10.05	10.05	-3.46%	59,358
Jul 21, 2026	10.59	10.67	10.35	10.41	10.41	-1.70%	27,176
Jul 20, 2026	10.40	10.64	10.40	10.59	10.59	0.86%	13,263
Jul 17, 2026	10.44	10.84	10.40	10.50	10.50	-0.28%	29,243
Jul 16, 2026	10.54	10.70	10.46	10.53	10.53	-2.14%	62,954
Jul 15, 2026	11.04	11.17	10.62	10.76	10.76	-0.74%	13,373
Jul 14, 2026	10.98	11.15	10.35	10.84	10.84	0.46%	160,705
Jul 13, 2026	10.86	11.10	10.75	10.79	10.79	-0.64%	80,974
Jul 10, 2026	10.50	10.92	10.50	10.86	10.86	3.33%	15,308
Jul 9, 2026	10.56	10.78	10.48	10.51	10.51	0.29%	44,068
Jul 8, 2026	11.00	11.00	10.42	10.48	10.48	-4.38%	47,938
Jul 7, 2026	11.10	11.10	10.86	10.96	10.96	1.01%	21,699
Jul 6, 2026	11.20	11.40	10.80	10.85	10.85	-2.78%	28,234
Jul 3, 2026	11.16	11.25	11.03	11.16	11.16	-	38,944