NSE:OWAIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	108.70	108.70	102.95	105.70	105.70	0.76%	10,400
Jul 10, 2026	103.90	106.00	100.30	104.90	104.90	2.44%	10,700
Jul 9, 2026	101.80	105.90	101.75	102.40	102.40	-4.25%	23,300
Jul 8, 2026	111.60	111.60	105.00	106.95	106.95	-3.21%	14,100
Jul 7, 2026	114.85	114.85	109.80	110.50	110.50	-0.94%	4,000
Jul 6, 2026	114.85	117.95	111.05	111.55	111.55	-2.87%	15,100
Jul 3, 2026	120.20	120.20	112.00	114.85	114.85	-1.16%	14,400
Jul 2, 2026	114.45	117.00	111.20	116.20	116.20	1.22%	16,300
Jul 1, 2026	115.00	117.00	108.35	114.80	114.80	0.66%	17,100
Jun 30, 2026	117.40	118.40	113.30	114.05	114.05	-3.84%	9,700
Jun 29, 2026	125.40	125.40	115.55	118.60	118.60	-0.75%	18,000
Jun 25, 2026	109.60	119.50	109.60	119.50	119.50	4.96%	44,800
Jun 24, 2026	115.10	115.10	113.85	113.85	113.85	-4.97%	11,200
Jun 23, 2026	132.35	132.35	119.75	119.80	119.80	-4.96%	117,700
Jun 22, 2026	126.00	126.05	126.00	126.05	126.05	5.00%	4,600
Jun 19, 2026	120.05	120.05	120.05	120.05	120.05	4.98%	9,800
Jun 18, 2026	114.35	114.35	114.35	114.35	114.35	4.96%	24,900
Jun 17, 2026	108.95	108.95	108.95	108.95	108.95	4.96%	4,300
Jun 16, 2026	103.80	103.80	103.80	103.80	103.80	4.95%	3,600
Jun 15, 2026	98.50	98.90	98.40	98.90	98.90	4.99%	4,900
Jun 12, 2026	93.00	94.75	89.80	94.20	94.20	4.38%	39,400
Jun 11, 2026	93.90	93.95	89.45	90.25	90.25	-4.14%	55,400
Jun 10, 2026	99.40	99.40	93.00	94.15	94.15	-2.23%	36,600
Jun 9, 2026	99.00	100.35	92.25	96.30	96.30	-0.52%	83,500
Jun 8, 2026	100.00	104.40	96.70	96.80	96.80	-4.86%	77,400
Jun 5, 2026	107.10	110.00	101.75	101.75	101.75	-5.00%	126,700
Jun 4, 2026	104.75	115.70	104.70	107.10	107.10	-2.81%	289,300
Jun 3, 2026	110.20	110.20	110.20	110.20	110.20	-4.96%	12,200
Jun 2, 2026	115.95	115.95	115.95	115.95	115.95	-5.00%	7,000
Jun 1, 2026	122.05	122.05	122.05	122.05	122.05	-4.98%	10,600
May 29, 2026	128.45	128.45	128.45	128.45	128.45	-4.99%	17,000
May 27, 2026	138.00	140.95	134.00	135.20	135.20	-3.12%	45,500
May 26, 2026	139.00	139.55	130.50	139.55	139.55	4.96%	111,300
May 25, 2026	121.30	132.95	121.30	132.95	132.95	4.97%	67,200
May 22, 2026	126.65	130.00	126.65	126.65	126.65	-4.99%	49,900
May 21, 2026	133.75	140.70	133.30	133.30	133.30	-4.99%	61,100
May 20, 2026	142.55	144.20	140.30	140.30	140.30	-4.98%	26,600
May 19, 2026	155.20	155.25	147.50	147.65	147.65	-4.90%	21,800
May 18, 2026	159.20	160.00	155.25	155.25	155.25	-4.99%	15,000
May 15, 2026	171.65	171.65	161.30	163.40	163.40	-2.39%	15,900
May 14, 2026	176.00	179.55	165.00	167.40	167.40	-2.11%	28,200
May 13, 2026	174.65	181.75	166.10	171.00	171.00	-2.09%	23,900
May 12, 2026	184.85	184.85	174.55	174.65	174.65	-4.93%	19,900
May 11, 2026	186.10	186.10	178.60	183.70	183.70	-2.29%	37,000
May 8, 2026	185.30	196.00	185.00	188.00	188.00	-0.71%	47,900
May 7, 2026	180.15	189.40	176.00	189.35	189.35	4.96%	37,400
May 6, 2026	189.35	193.00	180.00	180.40	180.40	-4.65%	56,100
May 5, 2026	189.20	189.20	183.80	189.20	189.20	4.99%	75,300
May 4, 2026	180.00	180.20	165.10	180.20	180.20	4.98%	43,000
Apr 30, 2026	172.00	172.10	171.65	171.65	171.65	-4.98%	15,200