Osiajee Texfab Limited (BOM:540198)
India
· Delayed Price · Currency is INR 428.90
+7.60 (1.80%)
At close: Mar 9, 2026
Osiajee Texfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 425.00 | 435.80 | 425.00 | 430.80 | 430.80 | 0.44% | 41,938 |
| Mar 9, 2026 | 412.90 | 429.00 | 412.90 | 428.90 | 428.90 | 1.80% | 13,546 |
| Mar 6, 2026 | 426.00 | 431.80 | 420.00 | 421.30 | 421.30 | -1.30% | 11,257 |
| Mar 5, 2026 | 420.00 | 434.90 | 420.00 | 426.85 | 426.85 | 0.26% | 4,034 |
| Mar 4, 2026 | 435.05 | 435.05 | 420.00 | 425.75 | 425.75 | -2.23% | 14,373 |
| Mar 2, 2026 | 430.05 | 445.65 | 424.00 | 435.45 | 435.45 | -2.29% | 14,895 |
| Feb 27, 2026 | 448.00 | 454.00 | 435.00 | 445.65 | 445.65 | -0.20% | 31,374 |
| Feb 26, 2026 | 439.80 | 449.90 | 439.50 | 446.55 | 446.55 | 1.58% | 21,554 |
| Feb 25, 2026 | 437.00 | 440.00 | 435.00 | 439.60 | 439.60 | 0.62% | 32,339 |
| Feb 24, 2026 | 440.00 | 444.00 | 415.00 | 436.90 | 436.90 | 0.24% | 59,195 |
| Feb 23, 2026 | 427.50 | 437.90 | 425.50 | 435.85 | 435.85 | 2.07% | 20,824 |
| Feb 20, 2026 | 426.30 | 428.00 | 421.00 | 427.00 | 427.00 | 0.01% | 10,132 |
| Feb 19, 2026 | 405.00 | 439.55 | 405.00 | 426.95 | 426.95 | 0.26% | 25,307 |
| Feb 18, 2026 | 429.95 | 430.00 | 420.95 | 425.85 | 425.85 | -1.38% | 9,140 |
| Feb 17, 2026 | 450.15 | 450.15 | 420.00 | 431.80 | 431.80 | 0.71% | 23,020 |
| Feb 16, 2026 | 420.00 | 435.00 | 420.00 | 428.75 | 428.75 | -1.54% | 12,462 |
| Feb 13, 2026 | 430.00 | 437.00 | 420.00 | 435.45 | 435.45 | 0.40% | 10,232 |
| Feb 12, 2026 | 434.60 | 438.95 | 420.00 | 433.70 | 433.70 | -0.65% | 14,577 |
| Feb 11, 2026 | 433.50 | 444.00 | 425.00 | 436.55 | 436.55 | -1.31% | 12,907 |
| Feb 10, 2026 | 444.75 | 454.50 | 422.75 | 442.35 | 442.35 | -0.54% | 19,887 |
| Feb 9, 2026 | 457.95 | 460.00 | 436.80 | 444.75 | 444.75 | -2.65% | 8,634 |
| Feb 6, 2026 | 454.95 | 462.00 | 432.80 | 456.85 | 456.85 | 0.29% | 32,951 |
| Feb 5, 2026 | 480.95 | 480.95 | 444.60 | 455.55 | 455.55 | -2.65% | 44,588 |
| Feb 4, 2026 | 472.00 | 472.00 | 460.00 | 467.95 | 467.95 | -0.49% | 16,016 |
| Feb 3, 2026 | 469.00 | 474.85 | 462.00 | 470.25 | 470.25 | 0.17% | 25,645 |
| Feb 2, 2026 | 462.00 | 473.00 | 462.00 | 469.45 | 469.45 | -0.33% | 22,422 |
| Feb 1, 2026 | 474.95 | 474.95 | 465.00 | 471.00 | 471.00 | 0.07% | 35,894 |
| Jan 30, 2026 | 460.00 | 474.75 | 455.10 | 470.65 | 470.65 | 0.21% | 22,124 |
| Jan 29, 2026 | 475.00 | 475.25 | 451.10 | 469.65 | 469.65 | 0.21% | 7,739 |
| Jan 28, 2026 | 475.00 | 479.50 | 460.00 | 468.65 | 468.65 | -1.30% | 20,709 |
| Jan 27, 2026 | 476.70 | 476.70 | 459.00 | 474.80 | 474.80 | 0.09% | 30,052 |
| Jan 23, 2026 | 455.00 | 475.00 | 450.00 | 474.35 | 474.35 | 3.80% | 22,669 |
| Jan 22, 2026 | 465.00 | 465.00 | 452.00 | 457.00 | 457.00 | 0.36% | 15,231 |
| Jan 21, 2026 | 455.05 | 456.90 | 443.00 | 455.35 | 455.35 | 0.07% | 11,056 |
| Jan 20, 2026 | 440.80 | 459.45 | 436.50 | 455.05 | 455.05 | 3.51% | 48,662 |
| Jan 19, 2026 | 447.00 | 447.00 | 421.00 | 439.60 | 439.60 | 1.61% | 28,500 |
| Jan 16, 2026 | 419.00 | 439.70 | 412.50 | 432.65 | 432.65 | 3.12% | 19,434 |
| Jan 14, 2026 | 417.00 | 422.00 | 401.00 | 419.55 | 419.55 | 0.76% | 19,633 |
| Jan 13, 2026 | 412.50 | 419.50 | 400.00 | 416.40 | 416.40 | 1.01% | 10,131 |
| Jan 12, 2026 | 431.00 | 431.00 | 408.85 | 412.25 | 412.25 | -4.21% | 7,220 |
| Jan 9, 2026 | 440.00 | 440.00 | 421.00 | 430.35 | 430.35 | -1.54% | 13,489 |
| Jan 8, 2026 | 420.00 | 437.10 | 420.00 | 437.10 | 437.10 | 5.00% | 9,998 |
| Jan 7, 2026 | 399.95 | 416.30 | 388.00 | 416.30 | 416.30 | 4.99% | 29,468 |
| Jan 6, 2026 | 378.05 | 400.00 | 378.05 | 396.50 | 396.50 | 0.11% | 5,893 |
| Jan 5, 2026 | 402.00 | 402.00 | 390.00 | 396.05 | 396.05 | -0.44% | 2,045 |
| Jan 2, 2026 | 388.95 | 399.15 | 375.00 | 397.80 | 397.80 | 4.64% | 43,579 |
| Jan 1, 2026 | 375.50 | 394.25 | 372.00 | 380.15 | 380.15 | 1.24% | 9,946 |
| Dec 31, 2025 | 372.05 | 384.00 | 372.05 | 375.50 | 375.50 | -2.21% | 4,750 |
| Dec 30, 2025 | 375.00 | 385.00 | 375.00 | 384.00 | 384.00 | 0.63% | 7,641 |
| Dec 29, 2025 | 394.00 | 394.00 | 375.30 | 381.60 | 381.60 | -3.36% | 8,739 |
| Dec 26, 2025 | 392.00 | 400.55 | 380.05 | 394.85 | 394.85 | -0.84% | 17,150 |
| Dec 24, 2025 | 400.00 | 402.00 | 390.00 | 398.20 | 398.20 | -0.04% | 6,403 |
| Dec 23, 2025 | 412.75 | 412.75 | 383.00 | 398.35 | 398.35 | -1.08% | 8,549 |
| Dec 22, 2025 | 410.00 | 410.70 | 400.70 | 402.70 | 402.70 | 0.50% | 12,314 |
| Dec 19, 2025 | 395.60 | 403.00 | 382.00 | 400.70 | 400.70 | 3.94% | 11,882 |
| Dec 18, 2025 | 365.05 | 385.60 | 365.00 | 385.50 | 385.50 | 4.97% | 47,023 |
| Dec 17, 2025 | 360.00 | 372.95 | 360.00 | 367.25 | 367.25 | -0.66% | 6,679 |
| Dec 16, 2025 | 368.05 | 372.00 | 361.00 | 369.70 | 369.70 | 0.45% | 15,089 |
| Dec 15, 2025 | 370.00 | 370.00 | 355.00 | 368.05 | 368.05 | -0.45% | 22,809 |
| Dec 12, 2025 | 370.00 | 374.00 | 364.00 | 369.70 | 369.70 | -0.24% | 67,813 |
| Dec 11, 2025 | 375.00 | 375.00 | 366.00 | 370.60 | 370.60 | -1.09% | 14,107 |
| Dec 10, 2025 | 382.95 | 382.95 | 366.00 | 374.70 | 374.70 | 0.17% | 2,110 |
| Dec 9, 2025 | 375.00 | 375.00 | 349.05 | 374.05 | 374.05 | 3.00% | 19,357 |
| Dec 8, 2025 | 379.00 | 379.00 | 358.05 | 363.15 | 363.15 | -3.16% | 5,568 |
| Dec 5, 2025 | 379.50 | 379.50 | 366.00 | 375.00 | 375.00 | 0.08% | 1,324 |
| Dec 4, 2025 | 380.00 | 380.00 | 357.40 | 374.70 | 374.70 | -0.40% | 11,956 |
| Dec 3, 2025 | 378.90 | 379.95 | 370.00 | 376.20 | 376.20 | -1.29% | 9,631 |
| Dec 2, 2025 | 368.00 | 388.80 | 368.00 | 381.10 | 381.10 | 0.26% | 8,897 |
| Dec 1, 2025 | 383.30 | 386.85 | 365.00 | 380.10 | 380.10 | -0.34% | 21,395 |
| Nov 28, 2025 | 380.00 | 385.00 | 379.00 | 381.40 | 381.40 | 1.13% | 8,871 |
| Nov 27, 2025 | 384.85 | 384.85 | 373.50 | 377.15 | 377.15 | -2.03% | 2,543 |
| Nov 26, 2025 | 386.00 | 388.00 | 372.30 | 384.95 | 384.95 | 0.54% | 7,095 |
| Nov 25, 2025 | 372.00 | 385.00 | 364.15 | 382.90 | 382.90 | 1.28% | 67,776 |
| Nov 24, 2025 | 391.25 | 391.25 | 375.00 | 378.05 | 378.05 | -3.20% | 4,339 |
| Nov 21, 2025 | 387.00 | 395.00 | 383.00 | 390.55 | 390.55 | 1.00% | 5,122 |
| Nov 20, 2025 | 379.25 | 389.00 | 367.65 | 386.70 | 386.70 | -0.06% | 23,408 |
| Nov 19, 2025 | 404.15 | 412.90 | 383.95 | 386.95 | 386.95 | -4.26% | 11,766 |
| Nov 18, 2025 | 424.85 | 424.85 | 397.00 | 404.15 | 404.15 | -3.12% | 9,921 |
| Nov 17, 2025 | 416.50 | 424.95 | 400.05 | 417.15 | 417.15 | 0.04% | 71,492 |
| Nov 14, 2025 | 415.70 | 417.90 | 400.50 | 417.00 | 417.00 | 0.31% | 11,477 |
| Nov 13, 2025 | 420.00 | 428.00 | 411.00 | 415.70 | 415.70 | -1.18% | 16,595 |
| Nov 12, 2025 | 417.00 | 424.80 | 405.00 | 420.65 | 420.65 | 0.77% | 18,611 |
| Nov 11, 2025 | 425.00 | 425.00 | 395.05 | 417.45 | 417.45 | 1.51% | 26,379 |
| Nov 10, 2025 | 384.00 | 418.00 | 384.00 | 411.25 | 411.25 | 2.10% | 26,842 |
| Nov 7, 2025 | 379.00 | 404.00 | 379.00 | 402.80 | 402.80 | 4.03% | 80,377 |
| Nov 6, 2025 | 385.00 | 405.00 | 366.75 | 387.20 | 387.20 | 0.30% | 82,389 |
| Nov 4, 2025 | 389.95 | 390.00 | 378.00 | 386.05 | 386.05 | -0.66% | 23,998 |
| Nov 3, 2025 | 386.65 | 391.00 | 377.00 | 388.60 | 388.60 | -1.50% | 40,104 |
| Oct 31, 2025 | 390.00 | 399.90 | 379.00 | 394.50 | 394.50 | -0.16% | 32,915 |
| Oct 30, 2025 | 400.00 | 402.95 | 372.35 | 395.15 | 395.15 | 0.83% | 91,054 |
| Oct 29, 2025 | 381.00 | 392.50 | 380.25 | 391.90 | 391.90 | 3.46% | 40,901 |
| Oct 28, 2025 | 369.00 | 379.00 | 369.00 | 378.80 | 378.80 | 3.24% | 54,815 |
| Oct 27, 2025 | 367.00 | 367.40 | 364.00 | 366.90 | 366.90 | 1.30% | 40,666 |
| Oct 24, 2025 | 354.00 | 363.80 | 354.00 | 362.20 | 362.20 | 2.46% | 56,431 |
| Oct 23, 2025 | 350.00 | 359.35 | 345.00 | 353.50 | 353.50 | 3.29% | 73,978 |
| Oct 21, 2025 | 333.00 | 347.40 | 333.00 | 342.25 | 342.25 | 3.41% | 29,057 |
| Oct 20, 2025 | 323.00 | 335.90 | 321.00 | 330.95 | 330.95 | 3.44% | 55,986 |
| Oct 17, 2025 | 316.55 | 327.00 | 316.55 | 319.95 | 319.95 | 1.43% | 35,531 |
| Oct 16, 2025 | 310.00 | 319.00 | 305.00 | 315.45 | 315.45 | 2.29% | 34,468 |
| Oct 15, 2025 | 299.00 | 313.00 | 296.00 | 308.40 | 308.40 | 3.40% | 176,328 |