Owais Metal and Mineral Processing Limited (NSE:OWAIS)
India · Delayed Price · Currency is INR 211.70
-1.95 (-0.91%)
At close: Feb 18, 2026
NSE:OWAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 219.45 | 219.45 | 210.00 | 211.70 | 211.70 | -0.91% | 18,400 |
| Feb 17, 2026 | 223.80 | 223.80 | 213.00 | 213.65 | 213.65 | -2.80% | 19,000 |
| Feb 16, 2026 | 224.00 | 224.00 | 214.70 | 219.80 | 219.80 | 0.76% | 7,000 |
| Feb 13, 2026 | 223.30 | 223.30 | 217.10 | 218.15 | 218.15 | -2.31% | 9,900 |
| Feb 12, 2026 | 229.90 | 230.90 | 221.10 | 223.30 | 223.30 | -2.87% | 10,400 |
| Feb 11, 2026 | 227.60 | 238.25 | 227.60 | 229.90 | 229.90 | 0.90% | 23,400 |
| Feb 10, 2026 | 236.00 | 236.00 | 226.50 | 227.85 | 227.85 | -2.06% | 14,500 |
| Feb 9, 2026 | 240.05 | 245.50 | 227.30 | 232.65 | 232.65 | -3.08% | 17,200 |
| Feb 6, 2026 | 241.00 | 247.00 | 236.90 | 240.05 | 240.05 | 1.50% | 10,400 |
| Feb 5, 2026 | 226.30 | 241.00 | 220.05 | 236.50 | 236.50 | 4.23% | 14,200 |
| Feb 4, 2026 | 233.05 | 233.05 | 223.15 | 226.90 | 226.90 | -2.64% | 20,900 |
| Feb 3, 2026 | 238.10 | 245.00 | 232.00 | 233.05 | 233.05 | -1.83% | 21,000 |
| Feb 2, 2026 | 249.00 | 249.00 | 237.40 | 237.40 | 237.40 | -4.98% | 14,100 |
| Feb 1, 2026 | 251.00 | 255.65 | 235.55 | 249.85 | 249.85 | 0.79% | 32,900 |
| Jan 30, 2026 | 248.60 | 249.55 | 242.45 | 247.90 | 247.90 | 4.29% | 42,500 |
| Jan 29, 2026 | 230.65 | 242.60 | 225.00 | 237.70 | 237.70 | 2.88% | 22,300 |
| Jan 28, 2026 | 226.00 | 242.95 | 225.00 | 231.05 | 231.05 | -2.04% | 42,600 |
| Jan 27, 2026 | 246.95 | 254.70 | 235.85 | 235.85 | 235.85 | -4.99% | 20,400 |
| Jan 23, 2026 | 248.15 | 264.90 | 248.10 | 248.25 | 248.25 | -4.94% | 42,700 |
| Jan 22, 2026 | 262.50 | 263.05 | 261.15 | 261.15 | 261.15 | -4.98% | 9,100 |
| Jan 21, 2026 | 281.00 | 281.00 | 274.85 | 274.85 | 274.85 | -4.99% | 19,600 |
| Jan 20, 2026 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | 4.99% | 15,000 |
| Jan 19, 2026 | 263.00 | 275.55 | 261.00 | 275.55 | 275.55 | 10.00% | 48,200 |
| Jan 16, 2026 | 246.80 | 250.50 | 233.05 | 250.50 | 250.50 | 9.99% | 40,500 |
| Jan 14, 2026 | 205.50 | 228.10 | 201.55 | 227.75 | 227.75 | 9.81% | 31,200 |
| Jan 13, 2026 | 210.00 | 210.00 | 200.10 | 207.40 | 207.40 | 0.10% | 52,000 |
| Jan 12, 2026 | 216.95 | 217.00 | 203.10 | 207.20 | 207.20 | -5.97% | 33,400 |
| Jan 9, 2026 | 226.30 | 233.55 | 217.00 | 220.35 | 220.35 | -5.45% | 26,300 |
| Jan 8, 2026 | 248.00 | 248.00 | 230.00 | 233.05 | 233.05 | -6.12% | 39,800 |
| Jan 7, 2026 | 261.00 | 261.00 | 245.00 | 248.25 | 248.25 | -3.55% | 30,500 |
| Jan 6, 2026 | 260.10 | 264.90 | 254.50 | 257.40 | 257.40 | -0.16% | 33,300 |
| Jan 5, 2026 | 262.00 | 269.50 | 255.00 | 257.80 | 257.80 | 0.68% | 21,600 |
| Jan 2, 2026 | 277.00 | 277.05 | 249.90 | 256.05 | 256.05 | -5.38% | 43,000 |
| Jan 1, 2026 | 264.00 | 273.75 | 261.15 | 270.60 | 270.60 | 2.44% | 10,600 |
| Dec 31, 2025 | 257.00 | 267.95 | 257.00 | 264.15 | 264.15 | 0.42% | 12,000 |
| Dec 30, 2025 | 264.00 | 270.95 | 255.30 | 263.05 | 263.05 | -1.79% | 19,400 |
| Dec 29, 2025 | 270.10 | 274.95 | 267.25 | 267.85 | 267.85 | -0.80% | 15,000 |
| Dec 26, 2025 | 279.50 | 279.50 | 268.00 | 270.00 | 270.00 | -2.47% | 16,700 |
| Dec 24, 2025 | 277.80 | 285.00 | 270.50 | 276.85 | 276.85 | 1.10% | 29,900 |
| Dec 23, 2025 | 281.30 | 282.00 | 271.00 | 273.85 | 273.85 | -0.09% | 15,500 |
| Dec 22, 2025 | 273.00 | 285.00 | 272.00 | 274.10 | 274.10 | 0.92% | 24,100 |
| Dec 19, 2025 | 273.40 | 276.80 | 261.00 | 271.60 | 271.60 | -0.66% | 20,700 |
| Dec 18, 2025 | 288.00 | 290.00 | 268.55 | 273.40 | 273.40 | -4.85% | 37,800 |
| Dec 17, 2025 | 300.00 | 300.00 | 280.00 | 287.35 | 287.35 | -4.36% | 25,400 |
| Dec 16, 2025 | 306.40 | 306.40 | 295.75 | 300.45 | 300.45 | -0.13% | 7,400 |
| Dec 15, 2025 | 302.50 | 305.00 | 295.00 | 300.85 | 300.85 | 0.40% | 12,900 |
| Dec 12, 2025 | 306.90 | 306.90 | 286.35 | 299.65 | 299.65 | -1.33% | 21,100 |
| Dec 11, 2025 | 297.85 | 320.00 | 296.05 | 303.70 | 303.70 | 1.96% | 21,800 |
| Dec 10, 2025 | 290.00 | 322.00 | 290.00 | 297.85 | 297.85 | 1.36% | 23,600 |
| Dec 9, 2025 | 294.00 | 298.00 | 280.00 | 293.85 | 293.85 | -0.36% | 27,100 |