ShreeOswal Seeds and Chemicals Limited - OSWALSEEDS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	19.1	19.32	19.32	19.32	18.8	632,382
December 23, 2025	18.4	18.4	18.4	18.4	17.88	1.04M
December 22, 2025	15.55	17.53	17.53	17.53	15	646,496
December 19, 2025	16.17	15.94	15.94	16.17	15.51	259,508
December 18, 2025	13.07	14.71	14.71	14.71	12.8	183,354
December 17, 2025	13.52	13.38	13.38	13.85	13.3	10,921
December 16, 2025	13.85	13.61	13.61	13.85	13.47	11,184
December 15, 2025	13.53	13.59	13.59	13.95	13.53	13,049
December 12, 2025	14.85	13.67	13.67	14.85	13.5	38,772
December 11, 2025	13.6	13.99	13.99	14.39	13.6	10,478
December 10, 2025	13.95	14.23	14.23	14.89	13.15	56,741
December 09, 2025	13	13.61	13.61	13.92	13	39,566
December 08, 2025	13.6	13.22	13.22	14.34	13.01	29,819
December 05, 2025	13.4	13.89	13.89	14.43	13.4	20,372
December 04, 2025	13.85	13.45	13.45	14.01	13.35	25,009
December 03, 2025	13.96	13.96	13.96	14.37	13.9	17,563
December 02, 2025	14.08	13.96	13.96	14.47	13.86	48,027
December 01, 2025	13.98	14.08	14.08	14.51	13.9	76,856
November 28, 2025	13.9	13.82	13.82	14.14	13.45	14,964
November 27, 2025	14	13.92	13.92	14.37	13.59	22,621
November 26, 2025	14.39	14.1	14.1	14.6	13.75	149,298
November 25, 2025	14.33	14.39	14.39	14.67	14.18	22,981
November 24, 2025	13.02	14.05	14.05	14.05	13.02	38,831
November 21, 2025	13.37	13.39	13.39	13.95	12.78	23,031
November 19, 2025	13.41	13.78	13.78	14.2	13.41	21,713
November 18, 2025	14.01	13.83	13.83	14.01	13.7	22,223
November 17, 2025	13.76	14.01	14.01	14.44	13.76	184,552
November 14, 2025	14.4	14.3	14.3	14.68	14.11	42,885
November 13, 2025	14.3	14.68	14.68	15.01	14.3	69,095
November 12, 2025	14.58	14.3	14.3	15.1	14.2	76,780
November 11, 2025	14.78	14.64	14.64	15.24	14.06	59,963
November 10, 2025	15.1	14.8	14.8	15.39	14.36	30,529
November 07, 2025	15.64	15.06	15.06	15.64	14.9	24,898
November 06, 2025	15.75	15.27	15.27	15.77	15.11	11,872
November 04, 2025	15.2	15.5	15.5	15.84	14.82	86,772
November 03, 2025	14.9	15.09	15.09	15.2	14.9	19,578
October 31, 2025	14.96	14.9	14.9	15.25	14.66	18,169
October 30, 2025	15.19	14.96	14.96	15.19	14.91	10,798
October 29, 2025	15.1	15.19	15.19	15.39	15	17,387
October 28, 2025	15.73	15.44	15.44	15.73	14.96	45,050
October 27, 2025	15.7	15.73	15.73	16.1	15.3	43,072
October 24, 2025	15.9	15.7	15.7	15.9	15.27	91,223
October 23, 2025	14.1	15.15	15.15	15.15	14.1	65,892
October 21, 2025	14.49	14.43	14.43	14.76	14.01	4,226
October 20, 2025	14.8	14.49	14.49	15.04	14.35	22,122
October 17, 2025	14.27	14.34	14.34	14.74	14.15	22,418
October 16, 2025	14.1	14.28	14.28	14.57	14.04	32,860
October 15, 2025	14.78	14.57	14.57	15.27	14.5	40,742
October 14, 2025	15.4	14.78	14.78	15.4	14.31	14,450
October 13, 2025	14.5	14.9	14.9	15.15	14.4	14,796
October 10, 2025	14.59	14.77	14.77	15.1	14.3	158,559
October 09, 2025	14.58	14.59	14.59	14.99	14.53	19,215
October 08, 2025	14.57	14.55	14.55	15.23	14.28	19,326
October 07, 2025	14.3	14.87	14.87	15.23	14.3	15,425
October 06, 2025	15.28	14.76	14.76	15.6	14.6	42,381
October 03, 2025	16.45	15.28	15.28	16.45	15.14	52,057
October 01, 2025	14.89	15.69	15.69	15.69	14.8	73,500
September 30, 2025	15.72	14.95	14.95	15.98	14.7	21,877
September 29, 2025	14.86	15.44	15.44	15.59	14.86	19,352
September 26, 2025	16.28	15.59	15.59	16.36	15.46	121,312

ShreeOswal Seeds and Chemicals Limited (OSWALSEEDS.NS) NSE