Owais Metal and Mineral Processing Limited (NSE:OWAIS)
India · Delayed Price · Currency is INR 76.55
-1.55 (-1.98%)
At close: Sep 11, 2026
NSE:OWAIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 73.85 | 74.25 | 72.20 | 74.25 | 74.25 | 4.95% | 98,500 |
| Aug 26, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 4.97% | 1,700 |
| Aug 25, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 4.98% | 7,000 |
| Aug 24, 2026 | 58.10 | 64.20 | 58.10 | 64.20 | 64.20 | 4.99% | 90,100 |
| Aug 21, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -4.97% | 21,100 |
| Aug 20, 2026 | 64.35 | 65.40 | 64.35 | 64.35 | 64.35 | -4.95% | 31,300 |
| Aug 19, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -4.98% | 13,900 |
| Aug 18, 2026 | 71.85 | 72.60 | 71.25 | 71.25 | 71.25 | -4.94% | 14,400 |
| Aug 17, 2026 | 75.60 | 75.60 | 74.95 | 74.95 | 74.95 | -4.95% | 18,000 |
| Aug 14, 2026 | 82.90 | 82.90 | 78.85 | 78.85 | 78.85 | -4.94% | 35,300 |
| Aug 13, 2026 | 86.90 | 86.90 | 82.95 | 82.95 | 82.95 | -4.98% | 50,100 |
| Aug 12, 2026 | 88.00 | 88.75 | 87.00 | 87.30 | 87.30 | -1.36% | 15,100 |
| Aug 11, 2026 | 89.50 | 90.00 | 86.50 | 88.50 | 88.50 | -0.78% | 32,900 |
| Aug 10, 2026 | 92.00 | 92.00 | 89.00 | 89.20 | 89.20 | -2.89% | 26,500 |
| Aug 7, 2026 | 91.90 | 93.40 | 91.50 | 91.85 | 91.85 | 0.22% | 13,800 |
| Aug 6, 2026 | 92.65 | 92.65 | 90.05 | 91.65 | 91.65 | -1.29% | 32,600 |
| Aug 5, 2026 | 95.00 | 95.10 | 91.15 | 92.85 | 92.85 | -3.03% | 23,800 |
| Aug 4, 2026 | 98.10 | 99.00 | 95.75 | 95.75 | 95.75 | -4.96% | 41,000 |
| Aug 3, 2026 | 97.85 | 101.60 | 95.90 | 100.75 | 100.75 | 2.96% | 6,500 |
| Jul 31, 2026 | 95.00 | 98.30 | 95.00 | 97.85 | 97.85 | 0.88% | 4,600 |
| Jul 30, 2026 | 99.45 | 99.45 | 96.00 | 97.00 | 97.00 | -2.46% | 7,300 |
| Jul 29, 2026 | 95.05 | 102.00 | 95.05 | 99.45 | 99.45 | 2.31% | 13,400 |
| Jul 28, 2026 | 99.45 | 99.45 | 95.00 | 97.20 | 97.20 | -2.31% | 12,000 |
| Jul 27, 2026 | 99.00 | 100.50 | 98.50 | 99.50 | 99.50 | 0.20% | 5,700 |
| Jul 24, 2026 | 98.55 | 99.70 | 96.10 | 99.30 | 99.30 | 0.30% | 4,300 |
| Jul 23, 2026 | 97.10 | 99.85 | 96.10 | 99.00 | 99.00 | 0.05% | 7,100 |
| Jul 22, 2026 | 99.30 | 102.00 | 95.00 | 98.95 | 98.95 | -0.35% | 8,200 |
| Jul 21, 2026 | 98.75 | 100.00 | 97.60 | 99.30 | 99.30 | 1.02% | 9,200 |
| Jul 20, 2026 | 100.75 | 102.90 | 96.95 | 98.30 | 98.30 | -2.38% | 11,200 |
| Jul 17, 2026 | 103.90 | 103.90 | 99.60 | 100.70 | 100.70 | -1.66% | 10,500 |
| Jul 16, 2026 | 104.00 | 104.50 | 101.00 | 102.40 | 102.40 | -1.54% | 3,500 |
| Jul 15, 2026 | 103.05 | 105.70 | 102.50 | 104.00 | 104.00 | -1.33% | 3,700 |
| Jul 14, 2026 | 102.95 | 107.00 | 100.75 | 105.40 | 105.40 | -0.28% | 12,500 |
| 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 |