Owais Metal and Mineral Processing Limited (NSE:OWAIS)
India · Delayed Price · Currency is INR 67.15
+0.65 (0.98%)
At close: Nov 9, 2026
NSE:OWAIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 69.65 | 69.65 | 66.20 | 67.15 | 67.15 | 0.98% | 6,500 |
| Nov 8, 2026 | 69.25 | 69.25 | 66.20 | 66.50 | 66.50 | -3.90% | 1,200 |
| Nov 6, 2026 | 66.85 | 70.15 | 64.00 | 69.20 | 69.20 | 3.52% | 9,900 |
| Nov 5, 2026 | 68.00 | 69.90 | 65.80 | 66.85 | 66.85 | -3.26% | 54,700 |
| Nov 4, 2026 | 70.85 | 72.90 | 68.00 | 69.10 | 69.10 | -2.47% | 4,900 |
| Nov 3, 2026 | 72.00 | 73.45 | 70.50 | 70.85 | 70.85 | 0.64% | 35,900 |
| Nov 2, 2026 | 69.00 | 71.50 | 69.00 | 70.40 | 70.40 | 3.38% | 4,900 |
| Oct 30, 2026 | 67.50 | 70.45 | 67.50 | 68.10 | 68.10 | 1.19% | 3,700 |
| Oct 29, 2026 | 61.55 | 67.90 | 61.55 | 67.30 | 67.30 | 4.02% | 9,000 |
| Oct 28, 2026 | 66.00 | 66.30 | 64.65 | 64.70 | 64.70 | -4.85% | 4,500 |
| Oct 27, 2026 | 62.00 | 68.00 | 62.00 | 68.00 | 68.00 | 4.29% | 6,000 |
| Oct 26, 2026 | 64.65 | 68.00 | 64.65 | 65.20 | 65.20 | -4.19% | 11,400 |
| Oct 23, 2026 | 71.10 | 71.10 | 68.05 | 68.05 | 68.05 | -4.96% | 2,600 |
| Oct 22, 2026 | 72.15 | 75.00 | 71.10 | 71.60 | 71.60 | -4.28% | 4,700 |
| Oct 21, 2026 | 77.00 | 77.90 | 70.50 | 74.80 | 74.80 | 0.81% | 23,600 |
| Oct 19, 2026 | 74.20 | 74.20 | 74.00 | 74.20 | 74.20 | 4.95% | 19,700 |
| Oct 16, 2026 | 69.00 | 70.70 | 69.00 | 70.70 | 70.70 | 4.97% | 1,100 |
| Oct 15, 2026 | 67.25 | 67.35 | 67.25 | 67.35 | 67.35 | 4.99% | 3,000 |
| Oct 14, 2026 | 61.55 | 64.15 | 61.55 | 64.15 | 64.15 | 4.99% | 14,200 |
| Oct 13, 2026 | 61.10 | 63.00 | 60.95 | 61.10 | 61.10 | -4.75% | 6,400 |
| Oct 12, 2026 | 66.50 | 66.50 | 63.55 | 64.15 | 64.15 | -4.04% | 5,200 |
| Oct 9, 2026 | 66.05 | 67.55 | 62.75 | 66.85 | 66.85 | 1.21% | 8,700 |
| Oct 8, 2026 | 66.50 | 66.75 | 65.50 | 66.05 | 66.05 | -1.12% | 5,100 |
| Oct 7, 2026 | 68.00 | 68.30 | 66.35 | 66.80 | 66.80 | -0.30% | 8,000 |
| Oct 6, 2026 | 67.80 | 68.85 | 66.15 | 67.00 | 67.00 | -0.74% | 4,800 |
| Oct 5, 2026 | 68.40 | 68.40 | 65.85 | 67.50 | 67.50 | 0.60% | 4,800 |
| Oct 1, 2026 | 69.80 | 69.80 | 67.10 | 67.10 | 67.10 | -1.97% | 18,300 |
| Sep 30, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -1.93% | 2,600 |
| Sep 29, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.97% | 1,400 |
| Sep 28, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -2.00% | 1,400 |
| Sep 25, 2026 | 74.50 | 74.50 | 72.65 | 72.65 | 72.65 | -1.96% | 1,800 |
| Sep 24, 2026 | 75.70 | 77.10 | 74.10 | 74.10 | 74.10 | -1.98% | 5,700 |
| Sep 23, 2026 | 77.05 | 78.60 | 75.60 | 75.60 | 75.60 | -1.95% | 7,300 |
| Sep 22, 2026 | 74.20 | 77.20 | 74.20 | 77.10 | 77.10 | 1.85% | 13,000 |
| Sep 21, 2026 | 75.00 | 76.10 | 74.90 | 75.70 | 75.70 | -0.92% | 12,400 |
| Sep 18, 2026 | 77.95 | 79.50 | 76.40 | 76.40 | 76.40 | -1.99% | 22,700 |
| Sep 17, 2026 | 76.45 | 77.95 | 76.45 | 77.95 | 77.95 | 1.96% | 7,000 |
| Sep 16, 2026 | 73.80 | 76.60 | 73.80 | 76.45 | 76.45 | 1.80% | 4,300 |
| Sep 15, 2026 | 76.50 | 78.05 | 75.05 | 75.10 | 75.10 | -1.89% | 13,800 |
| Sep 11, 2026 | 78.00 | 78.10 | 76.55 | 76.55 | 76.55 | -1.98% | 11,900 |
| Sep 10, 2026 | 78.00 | 80.70 | 77.65 | 78.10 | 78.10 | -1.39% | 15,700 |
| Sep 9, 2026 | 77.95 | 79.40 | 77.95 | 79.20 | 79.20 | -0.38% | 13,100 |
| Sep 8, 2026 | 79.45 | 80.95 | 79.45 | 79.50 | 79.50 | -1.91% | 12,800 |
| Sep 7, 2026 | 79.20 | 81.75 | 78.85 | 81.05 | 81.05 | 0.75% | 16,000 |
| Sep 4, 2026 | 80.10 | 81.90 | 79.20 | 80.45 | 80.45 | -0.43% | 10,300 |
| Sep 3, 2026 | 84.00 | 84.00 | 80.80 | 80.80 | 80.80 | -1.94% | 15,200 |
| Sep 2, 2026 | 81.05 | 82.65 | 79.45 | 82.40 | 82.40 | 1.67% | 48,300 |
| Sep 1, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 1.95% | 33,400 |
| Aug 31, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.99% | 40,400 |
| Aug 28, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 4.98% | 6,800 |