Oswal Agro Mills Limited - OSWALAGRO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.5	52.59	52.59	53.88	52.2	34,581
January 13, 2026	53.65	52.75	52.75	55.44	52.15	41,812
January 12, 2026	54.15	53.5	53.5	55.04	53.3	52,704
January 09, 2026	57.15	55.05	55.05	57.92	54.99	61,417
January 08, 2026	58.71	57.35	57.35	59.48	57	26,774
January 07, 2026	57.8	58.71	58.71	59.73	57.8	26,405
January 06, 2026	58.5	58.39	58.39	60.3	58	50,463
January 05, 2026	58.31	58.71	58.71	60.69	58.3	61,218
January 02, 2026	58.23	58.87	58.87	59.08	57.5	41,441
January 01, 2026	59.22	58.28	58.28	59.29	57.72	33,055
December 31, 2025	57.99	58.93	58.93	59.52	56.83	58,090
December 30, 2025	58.25	57.12	57.12	58.25	56.64	35,098
December 29, 2025	57.83	56.78	56.78	58.3	56.67	32,025
December 26, 2025	58.55	57.2	57.2	59.74	56.86	62,594
December 24, 2025	58.35	58.76	58.76	59.69	58.35	32,723
December 23, 2025	59.01	58.18	58.18	59.7	58	53,205
December 22, 2025	60	59.06	59.06	60	58.7	67,540
December 19, 2025	57.5	58.82	58.82	59.68	57.5	50,896
December 18, 2025	58	58.2	58.2	60.15	57.1	53,044
December 17, 2025	58.59	57.65	57.65	59.25	57.35	35,344
December 16, 2025	60.5	58.1	58.1	60.53	57.25	85,336
December 15, 2025	59.42	59.85	59.85	60.69	58.3	35,569
December 12, 2025	61.06	59.42	59.42	63.2	58	182,527
December 11, 2025	63.76	61.38	61.38	63.76	60.56	28,040
December 10, 2025	58.79	62.61	62.61	64.99	58.11	225,247
December 09, 2025	57.98	58.07	58.07	58.98	55	78,726
December 08, 2025	58	56.59	56.59	58.59	55.62	93,027
December 05, 2025	59.05	57.98	57.98	61.49	57.55	71,422
December 04, 2025	58.33	59.29	59.29	60.9	58.33	28,703
December 03, 2025	60.06	59.9	59.9	61.75	59.51	58,630
December 02, 2025	61.01	60.2	60.2	61.6	60.03	62,147
December 01, 2025	62.3	61.01	61.01	63.55	60.5	59,087
November 28, 2025	62.91	61.8	61.8	63.1	61.7	30,702
November 27, 2025	62.75	62.91	62.91	64.8	62.5	54,095
November 26, 2025	61.64	62.6	62.6	63.5	61.64	27,009
November 25, 2025	63.95	62.55	62.55	63.95	61.64	28,685
November 24, 2025	63.53	61.6	61.6	63.94	61.2	85,436
November 21, 2025	64.3	63.53	63.53	64.73	63.01	31,107
November 19, 2025	65	65.08	65.08	66	63.7	72,806
November 18, 2025	66.8	64.24	64.24	66.8	63.51	67,994
November 17, 2025	67.4	66.16	66.16	67.4	65.95	56,771
November 14, 2025	66	66.42	66.42	67.5	65.4	40,444
November 13, 2025	66.99	65.48	65.48	67.15	64.64	65,143
November 12, 2025	67.1	66.36	66.36	67.59	65.85	67,045
November 11, 2025	67.5	66.88	66.88	68.07	66.35	77,909
November 10, 2025	68.1	67.8	67.8	68.5	67.35	59,773
November 07, 2025	68.3	67.82	67.82	68.33	67.1	122,335
November 06, 2025	72.6	67.33	67.33	72.6	66.55	581,570
November 04, 2025	80.69	76.3	76.3	81	75.01	164,797
November 03, 2025	78	79.21	79.21	81	74	400,345
October 31, 2025	74.99	77.54	77.54	78.9	74.15	304,283
October 30, 2025	74.65	74.21	74.21	74.65	73.5	18,401
October 29, 2025	73	74.11	74.11	74.42	73	34,142
October 28, 2025	74.99	73.14	73.14	74.99	72.51	51,564
October 27, 2025	75.99	74.72	74.72	76.48	74.5	59,557
October 24, 2025	71.72	75.06	75.06	76.5	71.72	186,898
October 23, 2025	71.9	72.34	72.34	74.52	71.7	147,942
October 21, 2025	70.8	71.37	71.37	71.95	70.25	16,115
October 20, 2025	73	71.38	71.38	73	70.8	26,641
October 17, 2025	73.49	70.58	70.58	73.78	69.8	64,219

Oswal Agro Mills Limited (OSWALAGRO.NS) NSE