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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	16.28	16.28	16.28	16.28	16.28	84,547
September 24, 2025	15.3	15.51	15.51	15.51	15	61,552
September 23, 2025	14.36	14.78	14.78	14.78	14.09	101,467
September 22, 2025	14.64	14.08	14.08	14.64	13.81	33,773
September 19, 2025	14	14.4	14.4	14.6	14	101,888
September 18, 2025	14.2	14.46	14.46	14.71	14.2	25,128
September 17, 2025	14.27	14.5	14.5	14.61	14.22	27,290
September 16, 2025	14.11	14.27	14.27	14.44	14.11	28,312
September 15, 2025	14.65	14.3	14.3	14.65	13.7	42,863
September 12, 2025	14.6	14.32	14.32	14.95	14.12	22,878
September 11, 2025	14.7	14.6	14.6	15.18	14.5	65,265
September 10, 2025	15.5	14.76	14.76	15.5	14.4	58,315
September 09, 2025	14.78	15.07	15.07	15.53	14.78	39,951
September 08, 2025	15.06	15.16	15.16	15.8	15.06	22,975
September 05, 2025	16	15.36	15.36	16	14.7	64,099
September 04, 2025	14.99	15.25	15.25	15.25	14.5	110,376
September 03, 2025	15.1	14.53	14.53	15.1	14.34	95,165
September 02, 2025	16.1	15.1	15.1	16.1	15	99,447
September 01, 2025	16.7	15.76	15.76	16.7	15.76	166,303
August 29, 2025	15.01	16.59	16.59	16.59	15.01	289,874
August 28, 2025	15.8	15.8	15.8	15.8	15.8	31,799
August 26, 2025	16.64	16.64	16.64	16.64	16.64	26,774
August 25, 2025	19.37	17.52	17.52	19.37	17.52	969,806
August 22, 2025	18.45	18.45	18.45	18.45	18.45	70,277
August 21, 2025	17.58	17.58	17.58	17.58	17.58	107,862
August 20, 2025	16.75	16.75	16.75	16.75	16.75	64,200
August 19, 2025	15.86	15.96	15.96	15.96	15.7	99,119
August 18, 2025	14.48	15.2	15.2	15.2	14.47	444,311
August 14, 2025	14.48	14.48	14.48	14.48	14.48	112,568
August 13, 2025	13.17	13.17	13.17	13.17	13.17	100,711
August 12, 2025	12.05	11.98	11.98	12.28	11.91	22,613
August 11, 2025	12.29	11.95	11.95	12.33	11.66	26,723

ShreeOswal Seeds and Chemicals Limited (OSWALSEEDS.NS) NSE