Owais Metal and Mineral Processing Limited (NSE:OWAIS)
India · Delayed Price · Currency is INR 180.40
-8.80 (-4.65%)
At close: May 6, 2026
NSE:OWAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | -5.00% | 22,800 |
| Apr 28, 2026 | 190.15 | 205.75 | 190.15 | 190.15 | 190.15 | -5.00% | 70,200 |
| Apr 27, 2026 | 216.00 | 218.00 | 200.15 | 200.15 | 200.15 | -4.98% | 61,500 |
| Apr 24, 2026 | 210.65 | 210.65 | 193.05 | 210.65 | 210.65 | 4.98% | 212,300 |
| Apr 23, 2026 | 199.90 | 200.65 | 195.10 | 200.65 | 200.65 | 5.00% | 57,300 |
| Apr 22, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | 5.00% | 20,800 |
| Apr 21, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 4.99% | 6,300 |
| Apr 20, 2026 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | 5.00% | 10,000 |
| Apr 17, 2026 | 162.50 | 165.10 | 159.00 | 165.10 | 165.10 | 4.99% | 25,200 |
| Apr 16, 2026 | 157.25 | 157.25 | 153.00 | 157.25 | 157.25 | 4.97% | 110,700 |
| Apr 15, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 4.98% | 3,200 |
| Apr 13, 2026 | 138.00 | 142.70 | 136.00 | 142.70 | 142.70 | 4.97% | 24,100 |
| Apr 10, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | 4.98% | 5,600 |
| Apr 9, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 4.99% | 5,000 |
| Apr 8, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 4.98% | 1,500 |
| Apr 7, 2026 | 111.95 | 117.50 | 111.95 | 117.50 | 117.50 | 4.96% | 15,700 |
| Apr 6, 2026 | 114.90 | 114.90 | 107.80 | 111.95 | 111.95 | 2.24% | 39,500 |
| Apr 2, 2026 | 112.10 | 112.10 | 107.80 | 109.50 | 109.50 | -3.48% | 21,800 |
| Apr 1, 2026 | 117.10 | 122.00 | 113.00 | 113.45 | 113.45 | -4.58% | 72,700 |
| Mar 30, 2026 | 120.00 | 124.65 | 118.90 | 118.90 | 118.90 | -4.99% | 22,900 |
| Mar 27, 2026 | 128.00 | 129.65 | 120.00 | 125.15 | 125.15 | 1.34% | 120,600 |
| Mar 25, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 4.97% | 7,900 |
| Mar 24, 2026 | 117.05 | 117.65 | 112.10 | 117.65 | 117.65 | 5.00% | 17,400 |
| Mar 23, 2026 | 112.05 | 112.05 | 107.00 | 112.05 | 112.05 | 4.96% | 146,900 |
| Mar 20, 2026 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | 4.97% | 1,600 |
| Mar 19, 2026 | 99.00 | 101.70 | 95.00 | 101.70 | 101.70 | 4.95% | 20,000 |
| Mar 18, 2026 | 90.20 | 96.90 | 88.10 | 96.90 | 96.90 | 4.98% | 204,100 |
| Mar 17, 2026 | 92.30 | 102.00 | 92.30 | 92.30 | 92.30 | -4.99% | 192,200 |
| Mar 16, 2026 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | -4.99% | 11,100 |
| Mar 13, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -4.97% | 11,900 |
| Mar 12, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -4.99% | 7,300 |
| Mar 11, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -4.99% | 8,800 |
| Mar 10, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -4.98% | 9,300 |
| Mar 9, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -5.00% | 7,300 |
| Mar 6, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | -4.97% | 15,100 |
| Mar 5, 2026 | 138.35 | 149.00 | 138.35 | 138.95 | 138.95 | -4.57% | 69,700 |
| Mar 4, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -4.99% | 5,400 |
| Mar 2, 2026 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -4.99% | 6,900 |
| Feb 27, 2026 | 170.00 | 173.00 | 161.30 | 161.30 | 161.30 | -4.98% | 45,800 |
| Feb 26, 2026 | 188.50 | 190.00 | 169.65 | 169.75 | 169.75 | -9.95% | 85,800 |
| Feb 25, 2026 | 199.70 | 200.00 | 185.20 | 188.50 | 188.50 | -5.61% | 30,700 |
| Feb 24, 2026 | 206.40 | 206.40 | 195.70 | 199.70 | 199.70 | -2.32% | 30,600 |
| Feb 23, 2026 | 216.00 | 216.00 | 202.15 | 204.45 | 204.45 | -5.28% | 43,900 |
| Feb 20, 2026 | 219.45 | 226.95 | 213.75 | 215.85 | 215.85 | -4.47% | 12,700 |
| Feb 19, 2026 | 208.50 | 228.00 | 208.50 | 225.95 | 225.95 | 6.73% | 21,900 |
| Feb 18, 2026 | 219.45 | 219.45 | 210.00 | 211.70 | 211.70 | -0.91% | 18,400 |