Oswal Agro Mills Limited (BOM:500317)
India
· Delayed Price · Currency is INR 43.00
-1.82 (-4.06%)
At close: Mar 9, 2026
Oswal Agro Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.26 | 44.26 | 42.90 | 43.00 | 43.00 | -4.06% | 1,435 |
| Mar 6, 2026 | 47.00 | 47.00 | 44.82 | 44.82 | 44.82 | 1.47% | 535 |
| Mar 5, 2026 | 44.00 | 44.94 | 43.45 | 44.17 | 44.17 | 1.28% | 9,327 |
| Mar 4, 2026 | 42.01 | 44.43 | 42.01 | 43.61 | 43.61 | -3.28% | 122,383 |
| Mar 2, 2026 | 46.20 | 46.20 | 44.20 | 45.09 | 45.09 | -4.89% | 10,755 |
| Feb 27, 2026 | 47.30 | 47.64 | 46.77 | 47.41 | 47.41 | 0.21% | 10,139 |
| Feb 26, 2026 | 47.62 | 48.48 | 47.21 | 47.31 | 47.31 | -1.05% | 322 |
| Feb 25, 2026 | 47.42 | 48.15 | 47.42 | 47.81 | 47.81 | 1.06% | 465 |
| Feb 24, 2026 | 46.01 | 48.37 | 45.00 | 47.31 | 47.31 | -1.44% | 10,465 |
| Feb 23, 2026 | 48.90 | 48.90 | 48.00 | 48.00 | 48.00 | -1.84% | 189 |
| Feb 20, 2026 | 48.25 | 48.94 | 48.23 | 48.90 | 48.90 | 1.37% | 989 |
| Feb 19, 2026 | 49.00 | 49.00 | 48.18 | 48.24 | 48.24 | -2.49% | 3,256 |
| Feb 18, 2026 | 50.34 | 50.59 | 49.15 | 49.47 | 49.47 | -2.00% | 2,557 |
| Feb 17, 2026 | 49.67 | 51.00 | 49.67 | 50.48 | 50.48 | 2.27% | 1,341 |
| Feb 16, 2026 | 49.80 | 50.09 | 48.71 | 49.36 | 49.36 | -2.68% | 18,467 |
| Feb 13, 2026 | 50.56 | 51.40 | 49.82 | 50.72 | 50.72 | -4.16% | 2,678 |
| Feb 12, 2026 | 54.60 | 54.83 | 52.53 | 52.92 | 52.92 | -3.08% | 3,833 |
| Feb 11, 2026 | 55.58 | 55.58 | 54.34 | 54.60 | 54.60 | -0.55% | 372 |
| Feb 10, 2026 | 55.95 | 55.95 | 54.61 | 54.90 | 54.90 | 0.09% | 2,847 |
| Feb 9, 2026 | 56.00 | 56.00 | 52.16 | 54.85 | 54.85 | 7.78% | 4,124 |
| Feb 6, 2026 | 52.92 | 52.92 | 50.70 | 50.89 | 50.89 | -3.07% | 3,325 |
| Feb 5, 2026 | 52.94 | 54.17 | 52.47 | 52.50 | 52.50 | -0.08% | 11,233 |
| Feb 4, 2026 | 52.54 | 53.33 | 51.92 | 52.54 | 52.54 | 0.32% | 28,940 |
| Feb 3, 2026 | 51.12 | 53.40 | 51.12 | 52.37 | 52.37 | 1.49% | 25,471 |
| Feb 2, 2026 | 53.46 | 54.00 | 50.19 | 51.60 | 51.60 | -6.98% | 10,185 |
| Feb 1, 2026 | 49.14 | 57.36 | 49.14 | 55.47 | 55.47 | 13.85% | 33,133 |
| Jan 30, 2026 | 46.87 | 48.73 | 46.87 | 48.72 | 48.72 | 3.95% | 2,314 |
| Jan 29, 2026 | 50.00 | 50.00 | 46.51 | 46.87 | 46.87 | -2.94% | 7,335 |
| Jan 28, 2026 | 47.27 | 48.77 | 47.27 | 48.29 | 48.29 | 3.60% | 9,678 |
| Jan 27, 2026 | 48.75 | 48.75 | 46.45 | 46.61 | 46.61 | -4.15% | 13,061 |
| Jan 23, 2026 | 49.36 | 50.32 | 48.20 | 48.63 | 48.63 | -1.48% | 1,346 |
| Jan 22, 2026 | 48.74 | 50.09 | 48.36 | 49.36 | 49.36 | 3.01% | 6,092 |
| Jan 21, 2026 | 49.99 | 49.99 | 47.49 | 47.92 | 47.92 | -5.01% | 6,258 |
| Jan 20, 2026 | 50.11 | 53.38 | 49.99 | 50.45 | 50.45 | -3.28% | 9,334 |
| Jan 19, 2026 | 55.99 | 55.99 | 51.34 | 52.16 | 52.16 | -1.51% | 4,327 |
| Jan 16, 2026 | 52.00 | 53.74 | 52.00 | 52.96 | 52.96 | 0.44% | 1,429 |
| Jan 14, 2026 | 52.63 | 53.25 | 52.60 | 52.73 | 52.73 | -0.77% | 1,934 |
| Jan 13, 2026 | 55.43 | 55.43 | 52.83 | 53.14 | 53.14 | -0.78% | 1,690 |
| Jan 12, 2026 | 54.84 | 54.85 | 53.35 | 53.56 | 53.56 | -2.71% | 4,549 |
| Jan 9, 2026 | 57.89 | 57.89 | 55.00 | 55.05 | 55.05 | -4.44% | 2,760 |
| Jan 8, 2026 | 58.40 | 58.73 | 57.08 | 57.61 | 57.61 | -1.99% | 3,445 |
| Jan 7, 2026 | 58.87 | 59.09 | 58.31 | 58.78 | 58.78 | 1.08% | 664 |
| Jan 6, 2026 | 59.74 | 59.83 | 57.95 | 58.15 | 58.15 | -1.07% | 9,878 |
| Jan 5, 2026 | 59.98 | 60.20 | 58.62 | 58.78 | 58.78 | -0.34% | 3,792 |
| Jan 2, 2026 | 58.12 | 59.00 | 57.84 | 58.98 | 58.98 | 1.69% | 4,972 |
| Jan 1, 2026 | 61.99 | 61.99 | 56.51 | 58.00 | 58.00 | -0.94% | 3,220 |
| Dec 31, 2025 | 56.31 | 59.90 | 56.31 | 58.55 | 58.55 | 2.32% | 5,628 |
| Dec 30, 2025 | 58.58 | 59.00 | 57.07 | 57.22 | 57.22 | 0.81% | 3,370 |
| Dec 29, 2025 | 57.13 | 58.89 | 56.71 | 56.76 | 56.76 | -0.65% | 1,000 |
| Dec 26, 2025 | 59.12 | 60.09 | 57.10 | 57.13 | 57.13 | -3.37% | 2,777 |
| Dec 24, 2025 | 57.39 | 59.45 | 57.39 | 59.12 | 59.12 | 1.39% | 290 |
| Dec 23, 2025 | 59.45 | 60.37 | 57.97 | 58.31 | 58.31 | -1.27% | 6,925 |
| Dec 22, 2025 | 58.00 | 59.75 | 58.00 | 59.06 | 59.06 | 0.41% | 2,834 |
| Dec 19, 2025 | 58.74 | 59.69 | 58.32 | 58.82 | 58.82 | 1.92% | 2,009 |
| Dec 18, 2025 | 57.72 | 59.90 | 57.43 | 57.71 | 57.71 | 0.54% | 1,527 |
| Dec 17, 2025 | 58.61 | 58.94 | 57.35 | 57.40 | 57.40 | -1.44% | 752 |
| Dec 16, 2025 | 60.00 | 60.56 | 57.30 | 58.24 | 58.24 | -3.18% | 4,354 |
| Dec 15, 2025 | 59.08 | 60.33 | 58.71 | 60.15 | 60.15 | 1.33% | 9,030 |
| Dec 12, 2025 | 61.67 | 62.76 | 58.50 | 59.36 | 59.36 | -3.16% | 4,694 |
| Dec 11, 2025 | 62.85 | 62.85 | 60.83 | 61.30 | 61.30 | -2.17% | 6,671 |
| Dec 10, 2025 | 58.40 | 64.40 | 58.31 | 62.66 | 62.66 | 7.29% | 15,444 |
| Dec 9, 2025 | 56.13 | 58.53 | 55.03 | 58.40 | 58.40 | 3.51% | 3,231 |
| Dec 8, 2025 | 57.77 | 58.40 | 56.02 | 56.42 | 56.42 | -2.64% | 1,509 |
| Dec 5, 2025 | 59.11 | 60.00 | 57.75 | 57.95 | 57.95 | -2.61% | 6,797 |
| Dec 4, 2025 | 59.80 | 60.57 | 59.36 | 59.50 | 59.50 | -0.35% | 4,356 |
| Dec 3, 2025 | 65.00 | 65.00 | 59.59 | 59.71 | 59.71 | -0.70% | 1,072 |
| Dec 2, 2025 | 61.35 | 61.35 | 60.02 | 60.13 | 60.13 | -1.99% | 7,863 |
| Dec 1, 2025 | 60.56 | 63.00 | 60.56 | 61.35 | 61.35 | -1.65% | 2,759 |
| Nov 28, 2025 | 64.00 | 64.00 | 61.50 | 62.38 | 62.38 | -0.98% | 4,918 |
| Nov 27, 2025 | 63.53 | 64.00 | 62.73 | 63.00 | 63.00 | 0.32% | 5,859 |
| Nov 26, 2025 | 62.56 | 63.30 | 61.60 | 62.80 | 62.80 | -0.13% | 2,699 |
| Nov 25, 2025 | 61.92 | 62.88 | 61.74 | 62.88 | 62.88 | 1.85% | 1,605 |
| Nov 24, 2025 | 62.52 | 63.61 | 61.31 | 61.74 | 61.74 | -2.88% | 2,937 |
| Nov 21, 2025 | 63.51 | 64.65 | 63.10 | 63.57 | 63.57 | -0.70% | 2,777 |
| Nov 20, 2025 | 65.13 | 65.13 | 63.81 | 64.02 | 64.02 | -1.76% | 1,732 |
| Nov 19, 2025 | 62.14 | 66.14 | 62.14 | 65.17 | 65.17 | 0.74% | 6,283 |
| Nov 18, 2025 | 65.83 | 66.27 | 63.05 | 64.69 | 64.69 | -1.72% | 3,393 |
| Nov 17, 2025 | 66.87 | 66.97 | 65.82 | 65.82 | 65.82 | -1.04% | 3,765 |
| Nov 14, 2025 | 66.00 | 66.87 | 65.61 | 66.51 | 66.51 | 0.62% | 696 |
| Nov 13, 2025 | 66.76 | 67.05 | 65.70 | 66.10 | 66.10 | -0.17% | 3,773 |
| Nov 12, 2025 | 68.50 | 68.50 | 65.96 | 66.21 | 66.21 | -1.40% | 3,206 |
| Nov 11, 2025 | 67.78 | 68.00 | 66.29 | 67.15 | 67.15 | -0.93% | 6,355 |
| Nov 10, 2025 | 67.82 | 68.43 | 67.35 | 67.78 | 67.78 | 0.39% | 9,055 |
| Nov 7, 2025 | 68.33 | 68.33 | 67.33 | 67.52 | 67.52 | 1.34% | 7,446 |
| Nov 6, 2025 | 70.03 | 75.60 | 66.07 | 66.63 | 66.63 | -12.41% | 39,874 |
| Nov 4, 2025 | 81.04 | 81.04 | 75.25 | 76.07 | 76.07 | -3.92% | 13,071 |
| Nov 3, 2025 | 74.04 | 80.74 | 74.04 | 79.17 | 79.17 | 1.77% | 18,644 |
| Oct 31, 2025 | 74.30 | 78.50 | 74.16 | 77.79 | 77.79 | 4.70% | 17,046 |
| Oct 30, 2025 | 74.99 | 74.99 | 73.28 | 74.30 | 74.30 | 0.38% | 927 |
| Oct 29, 2025 | 76.00 | 76.00 | 73.15 | 74.02 | 74.02 | 1.40% | 3,071 |
| Oct 28, 2025 | 73.20 | 73.98 | 72.44 | 73.00 | 73.00 | -1.91% | 8,421 |
| Oct 27, 2025 | 75.00 | 76.11 | 73.94 | 74.42 | 74.42 | -0.84% | 6,017 |
| Oct 24, 2025 | 72.39 | 76.00 | 72.39 | 75.05 | 75.05 | 3.45% | 10,643 |
| Oct 23, 2025 | 72.50 | 74.75 | 71.95 | 72.55 | 72.55 | 2.04% | 9,059 |
| Oct 21, 2025 | 71.38 | 72.05 | 70.45 | 71.10 | 71.10 | -0.21% | 2,715 |
| Oct 20, 2025 | 71.74 | 72.03 | 70.74 | 71.25 | 71.25 | -0.08% | 212 |
| Oct 17, 2025 | 69.63 | 73.40 | 69.63 | 71.31 | 71.31 | -1.00% | 6,814 |
| Oct 16, 2025 | 70.19 | 73.20 | 70.19 | 72.03 | 72.03 | 1.59% | 5,180 |
| Oct 15, 2025 | 70.07 | 71.48 | 70.07 | 70.90 | 70.90 | 1.93% | 3,480 |
| Oct 14, 2025 | 73.74 | 73.74 | 69.13 | 69.56 | 69.56 | -1.96% | 3,695 |