Advertisement
U.S. markets closed

Oswal Agro Mills Limited (OSWALAGRO.NS)

NSE - NSE Real Time Price. Currency in INR
73.49+0.07 (+0.10%)
At close: 06:59PM IST
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 202473.4273.4273.4273.4273.42-
Oct 31, 202473.8274.0072.0173.4273.4219,165
Oct 30, 202468.7573.9068.7573.4073.4068,073
Oct 29, 202470.4971.0068.0070.8570.85155,145
Oct 28, 202468.1072.8067.0468.1368.13152,224
Oct 25, 202470.5770.5770.5770.5770.572,857
Oct 24, 202472.0272.0272.0272.0272.02275,565
Oct 23, 202470.6170.6170.6170.6170.61583
Oct 22, 202472.0673.5472.0672.0672.06180,011
Oct 21, 202473.5473.5473.5473.5473.548,497
Oct 18, 202475.0575.0575.0575.0575.05888
Oct 17, 202476.5978.0076.5976.5976.5991,391
Oct 16, 202478.1678.1678.1678.1678.16146,186
Oct 15, 202476.6376.6373.6276.6376.63132,047
Oct 14, 202475.1375.1375.1375.1375.131,598
Oct 11, 202476.6776.6776.6776.6776.675,494
Oct 10, 202478.2478.2478.2478.2478.245,000
Oct 09, 202479.8479.8479.8479.8479.845,168
Oct 08, 202481.4781.4781.4781.4781.471,392
Oct 07, 202483.1483.1483.1483.1483.142,334
Oct 04, 202484.8484.8484.8484.8484.84804
Oct 03, 202486.5886.5886.5886.5886.582,439
Oct 01, 202488.3588.3588.3588.3588.3520,560
Sep 30, 202490.1691.0090.1690.1690.1615,351
Sep 27, 202492.0093.7790.1092.0092.00511,543
Sep 26, 202491.9491.9491.9491.9491.94159,712
Sep 25, 202490.1490.1490.1490.1490.1433,493
Sep 24, 202488.3888.3888.3888.3888.38134,618
Sep 23, 202486.6586.6586.6586.6586.6551,689
Sep 20, 202484.9684.9684.9684.9684.9674,454
Sep 19, 202483.3083.3083.3083.3083.3075,114
Sep 18, 202479.3479.3479.3479.3479.34108,811
Sep 17, 202475.5775.5775.5775.5775.5754,127
Sep 16, 202469.9371.9868.9371.9871.98266,694
Sep 13, 202467.0069.6765.5068.5668.56142,958
Sep 12, 202468.0068.0066.5066.9066.90100,228
Sep 11, 202471.1071.1067.8068.1168.11226,917
Sep 10, 202472.6072.6770.0071.3771.37433,577
Sep 09, 202468.0069.2167.0069.2169.21285,364
Sep 06, 202463.4566.2262.8065.9265.92347,176
Sep 05, 202463.0064.0062.0063.0763.0791,057
Sep 04, 202465.6565.6562.3762.7762.77115,033
Sep 03, 202464.6066.3263.2565.6665.66331,949
Sep 02, 202465.9268.9064.0064.1864.18815,157
Aug 30, 202459.0067.5059.0066.1266.123,570,646
Aug 29, 202461.2562.1658.0558.7658.76217,581
Aug 28, 202462.4564.3060.1960.9460.94187,120
Aug 27, 202462.8065.8962.8063.3763.37346,503
Aug 26, 202465.9067.5062.3162.8162.81250,902
Aug 23, 202465.9566.7063.8264.8864.88205,305
Aug 22, 202466.2069.2565.0065.5065.50576,022
Aug 21, 202463.0067.5062.0866.5566.55988,715
Aug 20, 202463.2063.2361.2562.4762.47239,664
Aug 19, 202459.5562.9559.3461.8661.86413,542
Aug 16, 202458.9560.9958.0259.3459.34476,122
Aug 14, 202461.9561.9557.6058.4858.48339,340
Aug 13, 202465.0169.4560.3161.1361.131,013,475
Aug 12, 202460.8066.9959.0064.8364.831,679,468
Aug 09, 202462.7063.9558.5160.7160.713,312,091
Aug 08, 202453.0162.3651.2162.0662.064,632,697
Aug 07, 202448.7452.8048.0051.9751.971,407,188
Aug 06, 202447.8049.8546.3046.9446.94358,205
Aug 05, 202447.1049.8044.5046.6946.69661,645
Aug 02, 202446.7047.9945.4047.6847.68223,061
Aug 01, 202446.3047.9045.7646.1846.18249,276
Jul 31, 202444.9547.8044.9545.6345.63355,807
Jul 30, 202445.1545.8944.4044.8944.8997,673
Jul 29, 202446.0546.9845.2245.4545.4579,851
Jul 26, 202448.0048.0045.2545.7745.77189,267
Jul 25, 202443.9448.5943.3847.9547.95908,823
Jul 24, 202442.9445.6042.4944.1844.18144,019
Jul 23, 202442.9343.7541.8042.2642.2687,490
Jul 22, 202442.9943.9041.5042.7842.78143,149
Jul 19, 202444.0044.1942.4042.5442.5470,367
Jul 18, 202444.3045.1043.7044.0144.0156,789
Jul 16, 202444.9545.0044.1044.5744.5738,371
Jul 15, 202444.7044.8443.8944.1044.1046,430
Jul 12, 202444.5745.7944.0044.1044.1068,323
Jul 11, 202444.5145.5144.3044.5744.5756,453
Jul 10, 202444.1446.0044.0044.5144.51125,593
Jul 09, 202444.3245.4444.3044.3344.3365,389
Jul 08, 202445.4845.8644.6044.7544.7571,447
Jul 05, 202446.5046.5145.1145.5845.5859,167
Jul 04, 202444.7446.6044.6946.0846.08150,145
Jul 03, 202445.4545.4544.1944.7444.7476,277
Jul 02, 202445.4545.5444.0044.4044.4074,507
Jul 01, 202445.7045.7044.0645.3045.3086,511
Jun 28, 202444.4544.8443.1743.7043.7055,907
Jun 27, 202445.7146.4143.6544.2944.2979,530
Jun 26, 202447.6447.6445.4145.7145.7160,413
Jun 25, 202447.4947.7046.2746.5546.5548,834
Jun 24, 202446.4648.0145.1246.5246.52161,077
Jun 21, 202447.7948.1946.4046.4646.46135,238
Jun 20, 202447.9049.9546.5547.7947.79767,859
Jun 19, 202444.5048.0044.4247.3647.36705,527
Jun 18, 202444.7145.4443.1944.4144.4174,469
Jun 14, 202445.6045.6044.1944.7144.7162,093
Jun 13, 202446.8046.8043.7544.9344.9390,572
Jun 12, 202446.9547.9045.6045.9845.98103,154
Jun 11, 202445.5947.2545.1246.0946.0999,071
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...