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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	12.23	12.08	12.08	12.3	11.61	37,177
August 07, 2025	12.5	11.52	11.52	12.5	10.72	51,477
August 06, 2025	12.36	11.92	11.92	12.44	11.74	54,975
August 05, 2025	12.01	12.27	12.27	12.39	12	22,538
August 04, 2025	12.26	12	12	12.6	12	26,355
August 01, 2025	12.63	12.02	12.02	12.63	12	23,539
July 31, 2025	12	12.38	12.38	12.66	12	22,501
July 30, 2025	12.56	12.4	12.4	12.78	12.29	22,907
July 29, 2025	12.67	12.56	12.56	12.93	12.5	26,197
July 28, 2025	12.1	12.66	12.66	12.78	12.1	18,449
July 25, 2025	12.73	12.34	12.34	12.73	12.11	62,311
July 24, 2025	13.13	12.73	12.73	13.58	12.43	94,644
July 23, 2025	13.1	13.09	13.09	13.54	13	150,226
July 22, 2025	13.7	13.33	13.33	13.75	13.05	35,974
July 21, 2025	13.76	13.56	13.56	14.19	13.5	60,047
July 18, 2025	13.89	13.82	13.82	14.19	13.77	28,924
July 17, 2025	14.24	13.87	13.87	14.24	13.76	42,831
July 16, 2025	14.14	13.98	13.98	14.14	13.84	41,173
July 15, 2025	14.25	13.89	13.89	14.25	13.83	34,618
July 14, 2025	14.2	13.94	13.94	14.36	13.81	26,494
July 11, 2025	14	14.01	14.01	14.2	13.85	55,650
July 10, 2025	14.18	13.69	13.69	14.2	13.51	60,635
July 09, 2025	14.39	14.05	14.05	14.39	13.99	18,821
July 08, 2025	14	14.01	14.01	14.14	13.84	33,480
July 07, 2025	14.23	14.05	14.05	14.3	14.01	38,766
July 04, 2025	14.2	14.16	14.16	14.45	14	34,156
July 03, 2025	14.48	14.2	14.2	14.48	14.14	34,874

ShreeOswal Seeds and Chemicals Limited (OSWALSEEDS.NS) NSE