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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	77.15	74.76	74.76	77.15	73.55	150,047
September 04, 2025	79.4	76.38	76.38	79.99	76.03	87,266
September 03, 2025	78.75	78.51	78.51	79.45	77.91	70,142
September 02, 2025	78.26	78.18	78.18	79.6	77.28	130,378
September 01, 2025	78.63	78.06	78.06	79.61	77.8	97,426
August 29, 2025	77.2	78.13	78.13	79.8	77.1	143,694
August 28, 2025	77.51	78	78	79.8	77.5	128,790
August 26, 2025	81.89	77.63	77.63	81.89	77.15	113,821
August 25, 2025	80.03	81.9	81.9	82.8	80.01	329,883
August 22, 2025	76.6	79.29	79.29	83.44	75.57	518,203
August 21, 2025	75	76.6	76.6	77.99	75	195,290
August 20, 2025	74.4	74.66	74.66	75.37	73.76	123,241
August 19, 2025	73.5	73.9	73.9	74.63	73.35	88,444
August 18, 2025	74.55	73.82	73.82	74.6	73.3	82,360
August 14, 2025	74.5	73.28	73.28	75.1	72.53	72,197
August 13, 2025	74.76	74.27	74.27	75.25	74	83,152
August 12, 2025	74.79	74.4	74.4	76.26	73.54	187,041
August 11, 2025	76	74.25	74.25	77.65	73.51	401,805
August 08, 2025	88	76.13	76.13	88.49	75.1	1.44M
August 07, 2025	85.2	85.38	85.38	86.8	83	416,081
August 06, 2025	88.3	86.28	86.28	93.39	84.75	1.88M
August 05, 2025	78.76	86.68	86.68	88.8	78.61	3.08M
August 04, 2025	78	78.02	78.02	78.44	76.99	81,531
August 01, 2025	77.93	77.24	77.24	79.69	76.65	129,732
July 31, 2025	77.99	77.54	77.54	79.21	76.59	152,393
July 30, 2025	80.65	79.28	79.28	82.35	78.6	155,271
July 29, 2025	82	80.6	80.6	82.4	80.15	162,348
July 28, 2025	81.5	81.58	81.58	82.97	80.39	131,322
July 25, 2025	82	82.73	82.73	84.49	81.12	196,051
July 24, 2025	82.71	81.49	81.49	83.57	81.1	78,009
July 23, 2025	82.44	82.71	82.71	84.6	80.03	187,793
July 22, 2025	83.44	81.81	81.81	83.99	81.03	87,285
July 21, 2025	84.59	82.88	82.88	84.99	82.51	92,376
July 18, 2025	86.29	84.48	84.48	86.29	82.46	148,337
July 17, 2025	85.63	85.67	85.67	88.99	85.11	275,089
July 16, 2025	83.75	84.79	84.79	86.6	80.56	338,363
July 15, 2025	80.5	82.93	82.93	84.76	80.5	329,571
July 14, 2025	82.6	80.04	80.04	84.21	79.12	483,190
July 11, 2025	86.3	83.25	83.25	86.32	82.5	306,423
July 10, 2025	87.07	86.09	86.09	87.35	85.31	109,024
July 09, 2025	85.65	86.65	86.65	87.88	85.13	175,865
July 08, 2025	87.77	85.5	85.5	87.77	85.01	151,051
July 07, 2025	88.7	86.93	86.93	89.49	86.23	178,445
July 04, 2025	87.7	88.68	88.68	90	87.44	199,292
July 03, 2025	87.65	87.47	87.47	88.89	87.15	92,457
July 02, 2025	90	87.52	87.52	90.5	86.57	199,926
July 01, 2025	90.93	88.87	88.87	90.93	88	161,853
June 30, 2025	88.59	89.6	89.6	91.84	88.59	302,014
June 27, 2025	91.4	88.44	88.44	91.59	88	257,986
June 26, 2025	93.4	90.07	90.07	93.83	89	356,802
June 25, 2025	93.35	93.36	93.36	94.2	92.01	444,655
June 24, 2025	87	91.52	91.52	92.5	86.61	1.02M
June 23, 2025	86.2	85.64	85.64	88.9	84.99	431,233
June 20, 2025	86.04	86.47	86.47	88.9	86	786,791
June 19, 2025	90	86.39	86.39	91.94	84.64	800,815
June 18, 2025	94.51	90.54	90.54	94.7	90	927,044
June 17, 2025	101.71	95.14	95.14	102.1	94.03	1.05M
June 16, 2025	104.99	101.71	101.71	110.8	100.6	2.2M
June 13, 2025	95	103.89	103.89	108.8	93.02	3.56M
June 12, 2025	99.03	97.25	97.25	99.99	96.3	422,362

Oswal Agro Mills Limited (OSWALAGRO.NS) NSE