Owais Metal and Mineral Processing Limited (NSE:OWAIS)
India · Delayed Price · Currency is INR 90.25
-3.90 (-4.14%)
At close: Jun 11, 2026
NSE:OWAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |