Owais Metal and Mineral Processing Limited (NSE:OWAIS)
India · Delayed Price · Currency is INR 484.00
-13.15 (-2.65%)
At close: Sep 17, 2025
NSE:OWAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 496.00 | 509.00 | 480.00 | 484.00 | 484.00 | -2.65% | 25,200 |
| Sep 16, 2025 | 491.00 | 500.00 | 485.10 | 497.15 | 497.15 | 2.04% | 10,000 |
| Sep 15, 2025 | 502.50 | 510.00 | 483.90 | 487.20 | 487.20 | -1.09% | 18,100 |
| Sep 12, 2025 | 485.00 | 499.00 | 485.00 | 492.55 | 492.55 | 2.86% | 10,500 |
| Sep 11, 2025 | 517.50 | 519.50 | 472.00 | 478.85 | 478.85 | -6.56% | 28,900 |
| Sep 10, 2025 | 511.00 | 525.00 | 505.00 | 512.45 | 512.45 | 0.92% | 37,200 |
| Sep 9, 2025 | 479.95 | 517.00 | 474.20 | 507.80 | 507.80 | 8.20% | 46,000 |
| Sep 8, 2025 | 432.30 | 475.00 | 432.30 | 469.30 | 469.30 | 8.71% | 40,600 |
| Sep 5, 2025 | 419.95 | 433.90 | 419.95 | 431.70 | 431.70 | 3.30% | 12,900 |
| Sep 4, 2025 | 424.15 | 428.15 | 412.25 | 417.90 | 417.90 | 0.34% | 15,800 |
| Sep 3, 2025 | 437.00 | 440.00 | 415.00 | 416.50 | 416.50 | -2.48% | 29,600 |
| Sep 2, 2025 | 458.00 | 458.00 | 412.40 | 427.10 | 427.10 | -4.41% | 15,100 |
| Sep 1, 2025 | 458.85 | 465.00 | 443.00 | 446.80 | 446.80 | 0.87% | 7,200 |
| Aug 29, 2025 | 447.15 | 454.75 | 440.00 | 442.95 | 442.95 | -0.94% | 10,300 |
| Aug 28, 2025 | 450.00 | 466.80 | 444.00 | 447.15 | 447.15 | -0.28% | 10,800 |
| Aug 26, 2025 | 459.15 | 459.15 | 445.00 | 448.40 | 448.40 | -2.34% | 5,300 |
| Aug 25, 2025 | 476.95 | 476.95 | 445.00 | 459.15 | 459.15 | -1.71% | 22,300 |
| Aug 22, 2025 | 485.50 | 486.90 | 456.00 | 467.15 | 467.15 | -4.76% | 19,300 |
| Aug 21, 2025 | 500.00 | 500.00 | 485.00 | 490.50 | 490.50 | -0.59% | 12,300 |
| Aug 20, 2025 | 485.00 | 500.00 | 477.00 | 493.40 | 493.40 | 2.30% | 16,300 |
| Aug 19, 2025 | 496.45 | 510.00 | 470.00 | 482.30 | 482.30 | -2.85% | 34,800 |
| Aug 18, 2025 | 470.00 | 549.00 | 464.60 | 496.45 | 496.45 | 6.86% | 48,300 |
| Aug 14, 2025 | 470.00 | 475.10 | 453.15 | 464.60 | 464.60 | 2.53% | 10,500 |
| Aug 13, 2025 | 478.00 | 493.00 | 445.00 | 453.15 | 453.15 | -4.96% | 13,600 |
| Aug 12, 2025 | 470.00 | 510.95 | 470.00 | 476.80 | 476.80 | 4.62% | 35,000 |
| Aug 11, 2025 | 437.85 | 470.00 | 400.00 | 455.75 | 455.75 | 4.09% | 81,200 |
| Aug 8, 2025 | 467.85 | 479.70 | 421.00 | 437.85 | 437.85 | -6.41% | 20,300 |
| Aug 7, 2025 | 461.55 | 480.00 | 461.55 | 467.85 | 467.85 | -0.57% | 7,400 |
| Aug 6, 2025 | 498.00 | 498.00 | 460.00 | 470.55 | 470.55 | -4.49% | 27,300 |
| Aug 5, 2025 | 520.00 | 521.00 | 479.50 | 492.65 | 492.65 | -3.23% | 8,400 |
| Aug 4, 2025 | 502.50 | 525.00 | 502.50 | 509.10 | 509.10 | 2.27% | 17,600 |
| Aug 1, 2025 | 505.80 | 510.00 | 493.10 | 497.80 | 497.80 | -0.58% | 11,700 |
| Jul 31, 2025 | 464.45 | 501.15 | 460.00 | 500.70 | 500.70 | 4.90% | 17,400 |
| Jul 30, 2025 | 478.80 | 498.50 | 454.90 | 477.30 | 477.30 | -0.31% | 22,100 |
| Jul 29, 2025 | 476.00 | 500.00 | 473.80 | 478.80 | 478.80 | -3.99% | 15,700 |
| Jul 28, 2025 | 541.00 | 541.00 | 496.40 | 498.70 | 498.70 | -4.56% | 22,900 |
| Jul 25, 2025 | 513.00 | 539.00 | 500.50 | 522.50 | 522.50 | 1.48% | 29,200 |
| Jul 24, 2025 | 489.95 | 514.90 | 465.90 | 514.90 | 514.90 | 5.00% | 79,400 |
| Jul 23, 2025 | 490.50 | 511.00 | 490.10 | 490.40 | 490.40 | -4.94% | 77,200 |
| Jul 22, 2025 | 540.00 | 556.00 | 515.90 | 515.90 | 515.90 | -5.00% | 30,200 |
| Jul 21, 2025 | 570.00 | 570.10 | 532.35 | 543.05 | 543.05 | -3.09% | 28,900 |
| Jul 18, 2025 | 580.00 | 580.00 | 560.35 | 560.35 | 560.35 | -1.99% | 20,300 |
| Jul 17, 2025 | 571.75 | 571.75 | 571.70 | 571.75 | 571.75 | 2.00% | 18,400 |
| Jul 16, 2025 | 560.55 | 560.55 | 552.00 | 560.55 | 560.55 | 1.99% | 22,000 |
| Jul 15, 2025 | 552.00 | 552.00 | 549.55 | 549.60 | 549.60 | -1.99% | 10,200 |
| Jul 14, 2025 | 570.00 | 570.00 | 558.00 | 560.75 | 560.75 | -0.09% | 5,200 |
| Jul 11, 2025 | 561.25 | 569.00 | 561.25 | 561.25 | 561.25 | -2.00% | 10,400 |
| Jul 10, 2025 | 586.00 | 586.00 | 572.70 | 572.70 | 572.70 | -1.99% | 6,900 |
| Jul 9, 2025 | 600.00 | 600.00 | 584.35 | 584.35 | 584.35 | -2.00% | 14,200 |
| Jul 8, 2025 | 596.25 | 596.25 | 596.25 | 596.25 | 596.25 | 1.99% | 10,000 |