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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	14.5	14.3	14.3	14.51	14.11	47,788
July 01, 2025	14.49	14.2	14.2	14.49	14	29,252
June 30, 2025	14.1	14.19	14.19	14.29	13.8	52,239
June 27, 2025	14.3	14.11	14.11	14.32	14.1	27,343
June 26, 2025	14.45	14.24	14.24	14.45	13.84	16,291
June 25, 2025	14.49	14.06	14.06	14.49	13.99	32,271
June 24, 2025	14.45	14.07	14.07	14.45	13.9	35,144
June 23, 2025	13.96	14.1	14.1	14.28	13.86	40,515
June 20, 2025	14.03	14.06	14.06	14.3	14.03	40,566
June 19, 2025	14.3	14.03	14.03	14.3	14	32,114
June 18, 2025	14	14.18	14.18	14.64	14	24,919
June 17, 2025	14.22	14.16	14.16	14.5	14.1	17,774
June 16, 2025	14	14.31	14.31	14.4	14	51,745
June 13, 2025	14.3	14.24	14.24	14.3	14	15,523

ShreeOswal Seeds and Chemicals Limited (OSWALSEEDS.NS) NSE