NSE - Delayed Quote INR

Oswal Agro Mills Limited (OSWALAGRO.NS)

Compare
73.49 +0.07 (+0.10%)
At close: November 1 at 6:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 73.42 73.42 73.42 73.42 73.42 -
Oct 31, 2024 73.82 74.00 72.01 73.42 73.42 19,165
Oct 30, 2024 68.75 73.90 68.75 73.40 73.40 68,073
Oct 29, 2024 70.49 71.00 68.00 70.85 70.85 155,145
Oct 28, 2024 68.10 72.80 67.04 68.13 68.13 152,224
Oct 25, 2024 70.57 70.57 70.57 70.57 70.57 2,857
Oct 24, 2024 72.02 72.02 72.02 72.02 72.02 275,565
Oct 23, 2024 70.61 70.61 70.61 70.61 70.61 583
Oct 22, 2024 72.06 73.54 72.06 72.06 72.06 180,011
Oct 21, 2024 73.54 73.54 73.54 73.54 73.54 8,497
Oct 18, 2024 75.05 75.05 75.05 75.05 75.05 888
Oct 17, 2024 76.59 78.00 76.59 76.59 76.59 91,391
Oct 16, 2024 78.16 78.16 78.16 78.16 78.16 146,186
Oct 15, 2024 76.63 76.63 73.62 76.63 76.63 132,047
Oct 14, 2024 75.13 75.13 75.13 75.13 75.13 1,598
Oct 11, 2024 76.67 76.67 76.67 76.67 76.67 5,494
Oct 10, 2024 78.24 78.24 78.24 78.24 78.24 5,000
Oct 9, 2024 79.84 79.84 79.84 79.84 79.84 5,168
Oct 8, 2024 81.47 81.47 81.47 81.47 81.47 1,392
Oct 7, 2024 83.14 83.14 83.14 83.14 83.14 2,334
Oct 4, 2024 84.84 84.84 84.84 84.84 84.84 804
Oct 3, 2024 86.58 86.58 86.58 86.58 86.58 2,439
Oct 1, 2024 88.35 88.35 88.35 88.35 88.35 20,560
Sep 30, 2024 90.16 91.00 90.16 90.16 90.16 15,351
Sep 27, 2024 92.00 93.77 90.10 92.00 92.00 511,543
Sep 26, 2024 91.94 91.94 91.94 91.94 91.94 159,712
Sep 25, 2024 90.14 90.14 90.14 90.14 90.14 33,493
Sep 24, 2024 88.38 88.38 88.38 88.38 88.38 134,618
Sep 23, 2024 86.65 86.65 86.65 86.65 86.65 51,689
Sep 20, 2024 84.96 84.96 84.96 84.96 84.96 74,454
Sep 19, 2024 83.30 83.30 83.30 83.30 83.30 75,114
Sep 18, 2024 79.34 79.34 79.34 79.34 79.34 108,811
Sep 17, 2024 75.57 75.57 75.57 75.57 75.57 54,127
Sep 16, 2024 69.93 71.98 68.93 71.98 71.98 266,694
Sep 13, 2024 67.00 69.67 65.50 68.56 68.56 142,958
Sep 12, 2024 68.00 68.00 66.50 66.90 66.90 100,228
Sep 11, 2024 71.10 71.10 67.80 68.11 68.11 226,917
Sep 10, 2024 72.60 72.67 70.00 71.37 71.37 433,577
Sep 9, 2024 68.00 69.21 67.00 69.21 69.21 285,364
Sep 6, 2024 63.45 66.22 62.80 65.92 65.92 347,176
Sep 5, 2024 63.00 64.00 62.00 63.07 63.07 91,057
Sep 4, 2024 65.65 65.65 62.37 62.77 62.77 115,033
Sep 3, 2024 64.60 66.32 63.25 65.66 65.66 331,949
Sep 2, 2024 65.92 68.90 64.00 64.18 64.18 815,157
Aug 30, 2024 59.00 67.50 59.00 66.12 66.12 3,570,646
Aug 29, 2024 61.25 62.16 58.05 58.76 58.76 217,581
Aug 28, 2024 62.45 64.30 60.19 60.94 60.94 187,120
Aug 27, 2024 62.80 65.89 62.80 63.37 63.37 346,503
Aug 26, 2024 65.90 67.50 62.31 62.81 62.81 250,902
Aug 23, 2024 65.95 66.70 63.82 64.88 64.88 205,305
Aug 22, 2024 66.20 69.25 65.00 65.50 65.50 576,022
Aug 21, 2024 63.00 67.50 62.08 66.55 66.55 988,715
Aug 20, 2024 63.20 63.23 61.25 62.47 62.47 239,664
Aug 19, 2024 59.55 62.95 59.34 61.86 61.86 413,542
Aug 16, 2024 58.95 60.99 58.02 59.34 59.34 476,122
Aug 14, 2024 61.95 61.95 57.60 58.48 58.48 339,340
Aug 13, 2024 65.01 69.45 60.31 61.13 61.13 1,013,475
Aug 12, 2024 60.80 66.99 59.00 64.83 64.83 1,679,468
Aug 9, 2024 62.70 63.95 58.51 60.71 60.71 3,312,091
Aug 8, 2024 53.01 62.36 51.21 62.06 62.06 4,632,697
Aug 7, 2024 48.74 52.80 48.00 51.97 51.97 1,407,188
Aug 6, 2024 47.80 49.85 46.30 46.94 46.94 358,205
Aug 5, 2024 47.10 49.80 44.50 46.69 46.69 661,645
Aug 2, 2024 46.70 47.99 45.40 47.68 47.68 223,061
Aug 1, 2024 46.30 47.90 45.76 46.18 46.18 249,276
Jul 31, 2024 44.95 47.80 44.95 45.63 45.63 355,807
Jul 30, 2024 45.15 45.89 44.40 44.89 44.89 97,673
Jul 29, 2024 46.05 46.98 45.22 45.45 45.45 79,851
Jul 26, 2024 48.00 48.00 45.25 45.77 45.77 189,267
Jul 25, 2024 43.94 48.59 43.38 47.95 47.95 908,823
Jul 24, 2024 42.94 45.60 42.49 44.18 44.18 144,019
Jul 23, 2024 42.93 43.75 41.80 42.26 42.26 87,490
Jul 22, 2024 42.99 43.90 41.50 42.78 42.78 143,149
Jul 19, 2024 44.00 44.19 42.40 42.54 42.54 70,367
Jul 18, 2024 44.30 45.10 43.70 44.01 44.01 56,789
Jul 16, 2024 44.95 45.00 44.10 44.57 44.57 38,371
Jul 15, 2024 44.70 44.84 43.89 44.10 44.10 46,430
Jul 12, 2024 44.57 45.79 44.00 44.10 44.10 68,323
Jul 11, 2024 44.51 45.51 44.30 44.57 44.57 56,453
Jul 10, 2024 44.14 46.00 44.00 44.51 44.51 125,593
Jul 9, 2024 44.32 45.44 44.30 44.33 44.33 65,389
Jul 8, 2024 45.48 45.86 44.60 44.75 44.75 71,447
Jul 5, 2024 46.50 46.51 45.11 45.58 45.58 59,167
Jul 4, 2024 44.74 46.60 44.69 46.08 46.08 150,145
Jul 3, 2024 45.45 45.45 44.19 44.74 44.74 76,277
Jul 2, 2024 45.45 45.54 44.00 44.40 44.40 74,507
Jul 1, 2024 45.70 45.70 44.06 45.30 45.30 86,511
Jun 28, 2024 44.45 44.84 43.17 43.70 43.70 55,907
Jun 27, 2024 45.71 46.41 43.65 44.29 44.29 79,530
Jun 26, 2024 47.64 47.64 45.41 45.71 45.71 60,413
Jun 25, 2024 47.49 47.70 46.27 46.55 46.55 48,834
Jun 24, 2024 46.46 48.01 45.12 46.52 46.52 161,077
Jun 21, 2024 47.79 48.19 46.40 46.46 46.46 135,238
Jun 20, 2024 47.90 49.95 46.55 47.79 47.79 767,859
Jun 19, 2024 44.50 48.00 44.42 47.36 47.36 705,527
Jun 18, 2024 44.71 45.44 43.19 44.41 44.41 74,469
Jun 14, 2024 45.60 45.60 44.19 44.71 44.71 62,093
Jun 13, 2024 46.80 46.80 43.75 44.93 44.93 90,572
Jun 12, 2024 46.95 47.90 45.60 45.98 45.98 103,154
Jun 11, 2024 45.59 47.25 45.12 46.09 46.09 99,071
Jun 10, 2024 44.80 46.00 44.71 45.33 45.33 82,070
Jun 7, 2024 45.15 46.00 44.65 44.80 44.80 45,142
Jun 6, 2024 44.50 46.25 44.50 45.45 45.45 72,013
Jun 5, 2024 43.50 45.05 41.70 44.95 44.95 140,213
Jun 4, 2024 44.05 44.70 42.25 42.95 42.95 54,867
Jun 3, 2024 42.70 44.45 42.00 44.45 44.45 107,336
May 31, 2024 41.50 43.55 41.50 42.35 42.35 27,850
May 30, 2024 42.90 43.50 42.55 42.85 42.85 44,996
May 29, 2024 44.10 44.10 42.80 42.90 42.90 65,130
May 28, 2024 44.55 45.05 44.00 44.35 44.35 36,075
May 27, 2024 44.50 45.25 44.25 44.55 44.55 157,767
May 24, 2024 43.35 45.50 43.35 44.60 44.60 112,683
May 23, 2024 45.45 46.85 44.45 44.65 44.65 70,372
May 22, 2024 46.00 46.60 45.15 45.45 45.45 56,741
May 21, 2024 45.40 45.70 44.60 45.50 45.50 105,225
May 17, 2024 44.95 45.00 44.00 44.30 44.30 42,587
May 16, 2024 45.10 45.25 44.15 44.30 44.30 43,728
May 15, 2024 45.40 45.60 44.40 45.00 45.00 68,167
May 14, 2024 44.35 45.40 44.30 45.10 45.10 69,062
May 13, 2024 44.55 44.80 43.05 44.35 44.35 66,803
May 10, 2024 43.60 45.00 43.60 44.50 44.50 46,297
May 9, 2024 46.50 46.55 44.25 44.25 44.25 81,877
May 8, 2024 46.05 46.45 45.05 45.95 45.95 44,715
May 7, 2024 46.75 46.75 44.00 45.70 45.70 151,347
May 6, 2024 47.00 47.00 45.45 46.05 46.05 54,898
May 3, 2024 46.40 47.20 45.20 46.85 46.85 103,939
May 2, 2024 46.45 47.05 45.65 46.35 46.35 74,308
Apr 30, 2024 47.70 47.80 45.85 46.45 46.45 77,272
Apr 29, 2024 46.00 46.75 45.25 46.40 46.40 80,805
Apr 26, 2024 46.05 47.20 45.60 46.05 46.05 131,630
Apr 25, 2024 44.25 46.20 44.25 45.85 45.85 100,007
Apr 24, 2024 45.00 45.75 44.30 45.20 45.20 101,365
Apr 23, 2024 44.45 45.40 44.10 44.70 44.70 85,256
Apr 22, 2024 43.80 44.65 43.10 43.65 43.65 84,728
Apr 19, 2024 44.80 44.80 42.60 42.75 42.75 390,285
Apr 18, 2024 46.25 47.20 44.05 44.80 44.80 124,925
Apr 16, 2024 43.80 46.20 43.80 46.15 46.15 275,838
Apr 15, 2024 44.55 44.95 42.55 44.00 44.00 172,042
Apr 12, 2024 44.40 45.35 41.70 44.65 44.65 331,997
Apr 10, 2024 43.95 44.40 42.55 43.20 43.20 166,586
Apr 9, 2024 44.85 46.10 42.70 43.10 43.10 107,548
Apr 8, 2024 47.90 47.90 44.50 44.75 44.75 116,049
Apr 5, 2024 44.95 46.85 44.35 46.80 46.80 445,035
Apr 4, 2024 44.25 44.95 44.00 44.65 44.65 161,938
Apr 3, 2024 43.35 45.00 43.35 44.10 44.10 80,441
Apr 2, 2024 44.90 44.90 42.90 44.05 44.05 200,369
Apr 1, 2024 42.85 44.25 41.65 44.00 44.00 131,684
Mar 28, 2024 42.35 42.95 41.25 42.85 42.85 121,471
Mar 27, 2024 39.80 40.95 39.80 40.95 40.95 173,413
Mar 26, 2024 40.05 41.75 38.30 39.00 39.00 121,188
Mar 22, 2024 40.05 40.80 39.50 40.05 40.05 146,569
Mar 21, 2024 39.40 41.20 39.40 40.55 40.55 213,430
Mar 20, 2024 38.45 39.80 38.10 39.25 39.25 98,183
Mar 19, 2024 38.70 38.95 36.00 38.00 38.00 157,954
Mar 18, 2024 40.10 40.85 37.60 37.90 37.90 107,243
Mar 15, 2024 37.35 38.95 37.20 38.95 38.95 67,752
Mar 14, 2024 34.75 37.10 34.75 37.10 37.10 54,055
Mar 13, 2024 39.55 40.20 35.05 35.35 35.35 489,084
Mar 12, 2024 42.00 42.50 37.75 38.80 38.80 356,553
Mar 11, 2024 43.30 44.80 41.25 41.95 41.95 111,258
Mar 7, 2024 45.55 46.40 44.70 44.95 44.95 141,802
Mar 6, 2024 45.05 45.85 44.00 44.60 44.60 89,060
Mar 5, 2024 44.40 47.50 43.00 46.20 46.20 245,223
Mar 4, 2024 46.40 46.40 43.40 43.70 43.70 67,419
Mar 1, 2024 45.00 46.20 44.25 44.70 44.70 95,705
Feb 29, 2024 44.00 44.80 43.40 44.20 44.20 104,673
Feb 28, 2024 46.85 46.90 43.30 43.80 43.80 185,347
Feb 27, 2024 47.25 48.40 45.20 46.05 46.05 115,138
Feb 26, 2024 49.35 49.35 46.95 47.35 47.35 83,297
Feb 23, 2024 49.10 50.40 48.30 48.70 48.70 104,837
Feb 22, 2024 47.00 51.50 46.55 50.05 50.05 254,767
Feb 21, 2024 48.20 49.45 46.80 47.05 47.05 91,646
Feb 20, 2024 48.80 49.85 48.15 48.70 48.70 106,310
Feb 19, 2024 49.80 51.00 48.35 48.80 48.80 136,783
Feb 16, 2024 50.05 51.60 48.15 49.05 49.05 166,413
Feb 15, 2024 48.20 50.75 47.50 50.00 50.00 271,443
Feb 14, 2024 45.00 48.40 43.80 47.55 47.55 298,491
Feb 13, 2024 44.90 47.00 41.55 45.85 45.85 332,356
Feb 12, 2024 49.50 50.00 44.10 44.65 44.65 250,216
Feb 9, 2024 51.50 51.80 47.45 48.90 48.90 246,116
Feb 8, 2024 53.70 53.75 49.15 50.50 50.50 238,111
Feb 7, 2024 55.00 55.75 50.95 52.75 52.75 389,572
Feb 6, 2024 46.75 51.85 46.75 51.85 51.85 309,500
Feb 5, 2024 52.00 52.95 46.50 47.15 47.15 429,088
Feb 2, 2024 55.95 57.00 50.55 51.00 51.00 484,666
Feb 1, 2024 55.10 58.40 53.70 54.85 54.85 548,529
Jan 31, 2024 56.70 57.40 53.15 55.85 55.85 993,734
Jan 30, 2024 55.35 59.00 52.60 57.05 57.05 4,410,044
Jan 29, 2024 44.40 51.50 40.50 51.50 51.50 5,188,241
Jan 25, 2024 36.05 42.95 36.05 42.95 42.95 2,885,171
Jan 24, 2024 35.65 36.80 34.95 35.80 35.80 195,835
Jan 23, 2024 38.10 38.60 35.65 35.80 35.80 145,093
Jan 19, 2024 35.85 38.50 35.85 38.05 38.05 534,491
Jan 18, 2024 36.85 36.85 31.60 35.35 35.35 555,544
Jan 17, 2024 35.80 36.95 35.25 36.30 36.30 117,192
Jan 16, 2024 37.50 37.75 36.25 36.40 36.40 162,518
Jan 15, 2024 37.70 38.50 36.50 36.95 36.95 156,820
Jan 12, 2024 38.40 38.95 37.35 37.65 37.65 314,387
Jan 11, 2024 38.15 38.45 37.45 38.00 38.00 176,848
Jan 10, 2024 38.90 38.90 37.40 37.60 37.60 233,873
Jan 9, 2024 38.35 40.45 38.00 38.50 38.50 422,876
Jan 8, 2024 38.80 39.30 37.75 37.85 37.85 282,154
Jan 5, 2024 39.35 40.75 37.95 38.80 38.80 1,314,815
Jan 4, 2024 36.65 39.35 36.00 38.75 38.75 1,589,802
Jan 3, 2024 36.95 37.45 35.70 36.00 36.00 343,755
Jan 2, 2024 34.00 37.00 33.20 36.35 36.35 1,277,199
Jan 1, 2024 34.55 34.55 33.75 34.00 34.00 168,532
Dec 29, 2023 33.25 34.50 32.90 33.90 33.90 310,600
Dec 28, 2023 33.10 33.65 32.90 33.05 33.05 121,515
Dec 27, 2023 33.15 34.00 33.10 33.25 33.25 117,570
Dec 26, 2023 33.55 33.95 33.20 33.45 33.45 80,526
Dec 22, 2023 33.80 34.10 33.20 33.55 33.55 136,118
Dec 21, 2023 33.50 33.50 32.20 33.30 33.30 99,948
Dec 20, 2023 34.70 35.15 32.50 32.85 32.85 211,583
Dec 19, 2023 35.00 35.45 33.95 34.45 34.45 210,590
Dec 18, 2023 35.70 36.00 34.10 34.60 34.60 245,931
Dec 15, 2023 34.35 37.25 34.35 35.65 35.65 1,082,064
Dec 14, 2023 35.35 35.80 34.00 34.35 34.35 333,553
Dec 13, 2023 34.45 35.30 33.70 34.70 34.70 392,461
Dec 12, 2023 33.20 35.80 33.05 33.95 33.95 505,999
Dec 11, 2023 33.75 34.25 30.30 33.20 33.20 780,620
Dec 8, 2023 34.05 34.50 33.20 33.35 33.35 133,084
Dec 7, 2023 33.75 34.45 33.60 34.00 34.00 126,305
Dec 6, 2023 33.80 34.40 33.15 33.75 33.75 169,850
Dec 5, 2023 33.30 34.20 32.75 33.10 33.10 214,379
Dec 4, 2023 34.70 34.75 33.70 33.75 33.75 139,995
Dec 1, 2023 33.65 34.90 33.60 33.80 33.80 154,538
Nov 30, 2023 34.00 34.00 33.00 33.55 33.55 118,779
Nov 29, 2023 34.75 34.75 33.50 33.60 33.60 87,650
Nov 28, 2023 34.85 35.00 33.30 33.75 33.75 163,379
Nov 24, 2023 35.45 36.65 34.60 34.85 34.85 319,413
Nov 23, 2023 33.00 35.95 32.85 35.10 35.10 753,723
Nov 22, 2023 33.50 33.50 32.55 32.85 32.85 65,743
Nov 21, 2023 33.25 33.75 32.90 33.00 33.00 73,133
Nov 20, 2023 33.50 33.85 32.85 33.05 33.05 54,747
Nov 17, 2023 34.05 34.60 33.00 33.35 33.35 287,337
Nov 16, 2023 34.55 34.75 33.60 34.05 34.05 166,514
Nov 15, 2023 34.25 35.60 33.75 34.25 34.25 439,525
Nov 13, 2023 33.40 34.20 32.45 33.50 33.50 223,696
Nov 10, 2023 32.20 33.20 32.20 32.50 32.50 54,653
Nov 9, 2023 33.15 33.95 32.50 32.70 32.70 136,213
Nov 8, 2023 33.85 33.85 33.15 33.35 33.35 51,048
Nov 7, 2023 34.05 34.30 33.20 33.50 33.50 99,330
Nov 6, 2023 33.80 34.40 33.50 33.70 33.70 64,889
Nov 3, 2023 33.05 34.50 33.05 33.75 33.75 98,247
Nov 2, 2023 33.60 33.80 32.60 33.25 33.25 112,221
Nov 1, 2023 33.55 33.90 32.80 33.05 33.05 94,487

Related Tickers