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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.16	12.9	12.9	13.35	12.8	40,229
February 19, 2026	13.59	13.16	13.16	13.59	13	37,393
February 18, 2026	13.7	13.28	13.28	13.7	13.1	20,096
February 17, 2026	13.35	13.43	13.43	13.94	13.01	31,336
February 16, 2026	13.54	13.39	13.39	14.09	13.29	44,890
February 13, 2026	13.77	13.54	13.54	13.99	13.25	24,382
February 12, 2026	14.25	13.78	13.78	14.25	13.6	28,992
February 11, 2026	14.49	14.14	14.14	14.49	13.78	102,100
February 10, 2026	14.59	14.13	14.13	14.59	13.5	15,716
February 09, 2026	14.99	14.09	14.09	14.99	13.31	34,921
February 06, 2026	13.5	13.8	13.8	13.97	13.05	37,196
February 05, 2026	13.06	13.26	13.26	13.45	13.01	47,577
February 04, 2026	13.3	13.16	13.16	13.7	13.12	47,618
February 03, 2026	13.8	13.3	13.3	13.8	13.3	20,303
February 02, 2026	13.1	13.19	13.19	13.74	12.99	63,370
February 01, 2026	13.85	13.21	13.21	14.04	13.01	61,527
January 30, 2026	13.26	13.43	13.43	13.54	12.75	32,400
January 29, 2026	13.5	13.26	13.26	13.89	13.2	27,573
January 28, 2026	13.45	13.75	13.75	13.9	13.41	46,724
January 27, 2026	14.35	13.4	13.4	14.35	13.14	58,233
January 23, 2026	13.8	13.8	13.8	14	13.25	18,031
January 22, 2026	13.61	13.87	13.87	13.99	13.61	22,211
January 21, 2026	13.9	13.66	13.66	13.99	13.6	48,533
January 20, 2026	14.25	13.78	13.78	14.57	13.66	85,391
January 19, 2026	14.5	14.25	14.25	15.17	14.25	124,497
January 16, 2026	15.4	15.1	15.1	15.4	14.92	22,757
January 14, 2026	15.16	14.99	14.99	15.16	14.56	30,301
January 13, 2026	15.5	14.87	14.87	15.54	14.7	24,586
January 12, 2026	14.55	15.27	15.27	15.5	14.52	92,264
January 09, 2026	14.99	15.09	15.09	15.96	14.44	548,925
January 08, 2026	16	15.2	15.2	16.21	15.2	422,224
January 07, 2026	16.45	15.99	15.99	17.27	15.8	982,104
January 06, 2026	16.55	16.45	16.45	16.89	16.32	64,998
January 05, 2026	17.99	16.98	16.98	18.3	16.84	306,430
January 02, 2026	17.95	17.72	17.72	17.95	16.67	530,131
January 01, 2026	17.84	17.54	17.54	17.84	16.8	86,383
December 31, 2025	18.55	17.09	17.09	18.69	17.08	417,327
December 30, 2025	17.77	17.97	17.97	18.75	17.77	358,984
December 29, 2025	19.68	18.7	18.7	19.69	18.7	193,886
December 26, 2025	20.28	19.68	19.68	20.28	18.81	1.23M
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

ShreeOswal Seeds and Chemicals Limited (OSWALSEEDS.NS) NSE