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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.1	48.59	48.59	49.39	48.1	35,921
February 19, 2026	49.5	48.66	48.66	49.61	48	24,779
February 18, 2026	50.82	49.62	49.62	50.82	49.5	26,814
February 17, 2026	49.24	50.02	50.02	51.41	49.01	73,111
February 16, 2026	50.81	49.24	49.24	51	48.5	74,624
February 13, 2026	51.4	50.81	50.81	52.69	49.33	109,370
February 12, 2026	54.6	53.03	53.03	54.64	52.95	37,416
February 11, 2026	54.25	54.59	54.59	56	53.84	27,737
February 10, 2026	54.6	55.53	55.53	56	54.6	59,083
February 09, 2026	52.4	54.25	54.25	54.6	51.7	66,592
February 06, 2026	52.2	51.52	51.52	53.19	50.5	49,041
February 05, 2026	54.7	52.64	52.64	54.7	52.34	53,316
February 04, 2026	53.5	52.94	52.94	53.5	51.44	49,381
February 03, 2026	51.78	52.61	52.61	53.51	51.6	61,193
February 02, 2026	53.1	51.39	51.39	54.5	50.31	107,073
February 01, 2026	48.55	55.28	55.28	57.5	48.34	1.02M
January 30, 2026	46.7	48.33	48.33	48.6	46.11	41,744
January 29, 2026	49.6	46.93	46.93	49.6	46.4	52,048
January 28, 2026	46.6	48.4	48.4	48.7	46.6	72,158
January 27, 2026	48.14	46.59	46.59	48.99	46.16	129,945
January 23, 2026	49.7	49.04	49.04	51	47.9	27,877
January 22, 2026	48.87	49.7	49.7	50.26	47.85	50,116
January 21, 2026	51.01	47.58	47.58	51.01	47.16	94,854
January 20, 2026	51	50.2	50.2	54.57	49.99	66,147
January 19, 2026	52.51	51.93	51.93	55	51.3	56,001
January 16, 2026	52.59	52.7	52.7	53.7	52.59	25,144
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

Oswal Agro Mills Limited (OSWALAGRO.NS) NSE