Owais Metal and Mineral Processing Limited (NSE:OWAIS)
India · Delayed Price · Currency is INR 453.15
-23.65 (-4.96%)
At close: Aug 13, 2025
NSE:OWAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 575.00 | 584.60 | 575.00 | 584.60 | 584.60 | 2.00% | 5,400 |
| Jul 4, 2025 | 573.15 | 573.15 | 573.15 | 573.15 | 573.15 | 1.99% | 3,500 |
| Jul 3, 2025 | 552.00 | 561.95 | 551.85 | 561.95 | 561.95 | -0.18% | 7,300 |
| Jul 2, 2025 | 570.00 | 570.00 | 562.95 | 562.95 | 562.95 | -1.99% | 6,600 |
| Jul 1, 2025 | 574.40 | 574.45 | 574.40 | 574.40 | 574.40 | -0.02% | 3,600 |
| Jun 30, 2025 | 585.00 | 585.00 | 574.50 | 574.50 | 574.50 | -1.95% | 8,200 |
| Jun 27, 2025 | 583.00 | 586.10 | 583.00 | 585.95 | 585.95 | -1.50% | 10,700 |
| Jun 26, 2025 | 600.00 | 600.00 | 594.90 | 594.90 | 594.90 | -1.99% | 4,700 |
| Jun 25, 2025 | 586.00 | 608.30 | 586.00 | 607.00 | 607.00 | 1.78% | 22,900 |
| Jun 24, 2025 | 596.40 | 596.40 | 596.40 | 596.40 | 596.40 | -2.00% | 2,700 |
| Jun 23, 2025 | 608.55 | 608.55 | 608.55 | 608.55 | 608.55 | -2.00% | 600 |
| Jun 20, 2025 | 620.95 | 620.95 | 620.95 | 620.95 | 620.95 | -2.00% | 2,900 |
| Jun 19, 2025 | 633.60 | 633.60 | 633.60 | 633.60 | 633.60 | -2.00% | 1,300 |
| Jun 18, 2025 | 646.50 | 646.50 | 646.50 | 646.50 | 646.50 | -2.00% | 200 |
| Jun 17, 2025 | 659.70 | 659.70 | 659.70 | 659.70 | 659.70 | -2.00% | 1,100 |
| Jun 16, 2025 | 673.15 | 673.15 | 673.15 | 673.15 | 673.15 | -1.99% | 4,600 |
| Jun 13, 2025 | 686.85 | 686.85 | 686.85 | 686.85 | 686.85 | -2.00% | 6,500 |
| Jun 12, 2025 | 707.00 | 707.90 | 680.00 | 700.85 | 700.85 | 3.82% | 47,000 |
| Jun 11, 2025 | 668.00 | 675.05 | 663.95 | 675.05 | 675.05 | 4.99% | 43,700 |
| Jun 10, 2025 | 642.95 | 642.95 | 625.20 | 642.95 | 642.95 | 5.00% | 27,500 |
| Jun 9, 2025 | 601.00 | 612.35 | 601.00 | 612.35 | 612.35 | 5.00% | 24,800 |
| Jun 6, 2025 | 561.90 | 587.50 | 539.00 | 583.20 | 583.20 | 4.04% | 25,200 |