Oswal Greentech Limited (NSE:OSWALGREEN)
India
· Delayed Price · Currency is INR 24.03
-1.16 (-4.61%)
Mar 9, 2026, 3:29 PM IST
Oswal Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.00 | 25.00 | 23.65 | 24.03 | 24.03 | -4.61% | 166,653 |
| Mar 6, 2026 | 25.49 | 25.53 | 24.57 | 25.19 | 25.19 | 0.76% | 323,506 |
| Mar 5, 2026 | 25.60 | 25.60 | 24.66 | 25.00 | 25.00 | -1.03% | 137,624 |
| Mar 4, 2026 | 25.30 | 26.77 | 24.06 | 25.26 | 25.26 | -2.17% | 575,606 |
| Mar 2, 2026 | 26.39 | 26.39 | 25.30 | 25.82 | 25.82 | -5.14% | 194,504 |
| Feb 27, 2026 | 27.78 | 27.78 | 27.02 | 27.22 | 27.22 | -2.09% | 82,106 |
| Feb 26, 2026 | 26.88 | 29.00 | 26.59 | 27.80 | 27.80 | 3.42% | 326,409 |
| Feb 25, 2026 | 28.40 | 28.49 | 26.50 | 26.88 | 26.88 | -1.79% | 188,462 |
| Feb 24, 2026 | 27.02 | 28.40 | 26.25 | 27.37 | 27.37 | 1.15% | 386,566 |
| Feb 23, 2026 | 28.00 | 28.25 | 26.95 | 27.06 | 27.06 | -1.99% | 84,036 |
| Feb 20, 2026 | 27.33 | 27.90 | 27.33 | 27.61 | 27.61 | -0.79% | 51,259 |
| Feb 19, 2026 | 28.00 | 29.45 | 27.10 | 27.83 | 27.83 | -1.87% | 381,753 |
| Feb 18, 2026 | 28.47 | 28.82 | 28.19 | 28.36 | 28.36 | -0.28% | 48,047 |
| Feb 17, 2026 | 27.52 | 28.82 | 27.50 | 28.44 | 28.44 | 2.86% | 105,845 |
| Feb 16, 2026 | 28.04 | 29.40 | 26.91 | 27.65 | 27.65 | -3.96% | 245,345 |
| Feb 13, 2026 | 29.40 | 29.49 | 28.55 | 28.79 | 28.79 | -2.47% | 111,770 |
| Feb 12, 2026 | 30.59 | 30.84 | 29.41 | 29.52 | 29.52 | -1.96% | 85,383 |
| Feb 11, 2026 | 30.40 | 31.50 | 29.91 | 30.11 | 30.11 | -1.12% | 95,275 |
| Feb 10, 2026 | 30.70 | 31.00 | 30.00 | 30.45 | 30.45 | - | 81,651 |
| Feb 9, 2026 | 29.40 | 30.70 | 28.96 | 30.45 | 30.45 | 6.28% | 211,988 |
| Feb 6, 2026 | 29.90 | 29.99 | 28.18 | 28.65 | 28.65 | -3.31% | 102,296 |
| Feb 5, 2026 | 28.65 | 30.00 | 28.15 | 29.63 | 29.63 | 3.42% | 261,684 |
| Feb 4, 2026 | 28.20 | 29.00 | 27.52 | 28.65 | 28.65 | 2.07% | 240,103 |
| Feb 3, 2026 | 28.20 | 28.50 | 27.32 | 28.07 | 28.07 | 3.01% | 253,024 |
| Feb 2, 2026 | 27.50 | 27.95 | 26.40 | 27.25 | 27.25 | -0.44% | 98,212 |
| Feb 1, 2026 | 27.60 | 29.44 | 27.00 | 27.37 | 27.37 | -1.12% | 239,777 |
| Jan 30, 2026 | 26.93 | 27.90 | 26.56 | 27.68 | 27.68 | 2.18% | 181,990 |
| Jan 29, 2026 | 28.19 | 28.53 | 26.72 | 27.09 | 27.09 | -3.04% | 226,631 |
| Jan 28, 2026 | 27.85 | 28.12 | 27.34 | 27.94 | 27.94 | 0.32% | 185,648 |
| Jan 27, 2026 | 26.63 | 28.94 | 25.48 | 27.85 | 27.85 | 6.26% | 481,601 |
| Jan 23, 2026 | 27.50 | 27.69 | 26.00 | 26.21 | 26.21 | -4.55% | 258,294 |
| Jan 22, 2026 | 26.62 | 27.69 | 26.60 | 27.46 | 27.46 | 3.00% | 202,272 |
| Jan 21, 2026 | 27.00 | 27.77 | 26.12 | 26.66 | 26.66 | -2.49% | 332,618 |
| Jan 20, 2026 | 28.98 | 28.98 | 27.02 | 27.34 | 27.34 | -4.77% | 227,281 |
| Jan 19, 2026 | 29.18 | 29.34 | 28.50 | 28.71 | 28.71 | -2.28% | 165,422 |
| Jan 16, 2026 | 30.24 | 30.40 | 29.12 | 29.38 | 29.38 | -0.31% | 207,169 |
| Jan 14, 2026 | 29.68 | 30.27 | 29.25 | 29.47 | 29.47 | -0.97% | 131,882 |
| Jan 13, 2026 | 30.15 | 30.60 | 29.51 | 29.76 | 29.76 | -0.67% | 162,907 |
| Jan 12, 2026 | 31.20 | 31.21 | 29.25 | 29.96 | 29.96 | -3.07% | 396,081 |
| Jan 9, 2026 | 32.44 | 32.90 | 30.70 | 30.91 | 30.91 | -4.72% | 249,718 |
| Jan 8, 2026 | 33.25 | 33.60 | 32.13 | 32.44 | 32.44 | -2.44% | 167,293 |
| Jan 7, 2026 | 33.00 | 33.90 | 33.00 | 33.25 | 33.25 | 0.30% | 132,613 |
| Jan 6, 2026 | 33.70 | 33.98 | 32.85 | 33.15 | 33.15 | -1.57% | 128,227 |
| Jan 5, 2026 | 33.70 | 34.45 | 33.51 | 33.68 | 33.68 | -0.03% | 151,768 |
| Jan 2, 2026 | 33.13 | 33.79 | 32.92 | 33.69 | 33.69 | 1.69% | 207,329 |
| Jan 1, 2026 | 33.67 | 33.90 | 32.89 | 33.13 | 33.13 | -0.30% | 168,264 |
| Dec 31, 2025 | 32.63 | 33.72 | 32.59 | 33.23 | 33.23 | 1.34% | 281,460 |
| Dec 30, 2025 | 32.80 | 33.14 | 32.43 | 32.79 | 32.79 | 0.43% | 310,772 |
| Dec 29, 2025 | 32.70 | 33.23 | 32.30 | 32.65 | 32.65 | -0.43% | 389,556 |
| Dec 26, 2025 | 33.02 | 33.96 | 32.65 | 32.79 | 32.79 | -1.41% | 316,779 |
| Dec 24, 2025 | 33.25 | 33.75 | 33.10 | 33.26 | 33.26 | 0.24% | 387,599 |
| Dec 23, 2025 | 33.33 | 33.74 | 33.01 | 33.18 | 33.18 | -0.42% | 170,962 |
| Dec 22, 2025 | 33.23 | 33.88 | 33.16 | 33.32 | 33.32 | 0.66% | 333,424 |
| Dec 19, 2025 | 32.41 | 33.30 | 32.41 | 33.10 | 33.10 | 1.47% | 132,928 |
| Dec 18, 2025 | 33.00 | 33.42 | 32.10 | 32.62 | 32.62 | -0.97% | 322,014 |
| Dec 17, 2025 | 33.95 | 34.50 | 32.78 | 32.94 | 32.94 | -1.64% | 280,810 |
| Dec 16, 2025 | 34.49 | 34.50 | 33.32 | 33.49 | 33.49 | -1.93% | 140,376 |
| Dec 15, 2025 | 33.88 | 34.28 | 33.49 | 34.15 | 34.15 | 1.52% | 129,181 |
| Dec 12, 2025 | 34.40 | 34.40 | 33.16 | 33.64 | 33.64 | -0.97% | 285,988 |
| Dec 11, 2025 | 33.89 | 34.20 | 32.51 | 33.97 | 33.97 | 1.68% | 143,349 |
| Dec 10, 2025 | 32.16 | 33.99 | 32.16 | 33.41 | 33.41 | 2.55% | 233,297 |
| Dec 9, 2025 | 32.19 | 33.19 | 31.26 | 32.58 | 32.58 | 1.75% | 408,978 |
| Dec 8, 2025 | 33.06 | 33.50 | 31.53 | 32.02 | 32.02 | -3.15% | 337,749 |
| Dec 5, 2025 | 33.60 | 33.89 | 32.91 | 33.06 | 33.06 | -1.46% | 148,209 |
| Dec 4, 2025 | 34.99 | 34.99 | 33.16 | 33.55 | 33.55 | -2.78% | 182,852 |
| Dec 3, 2025 | 35.97 | 35.97 | 34.03 | 34.51 | 34.51 | -3.60% | 291,166 |
| Dec 2, 2025 | 35.35 | 35.99 | 35.35 | 35.80 | 35.80 | 1.36% | 189,362 |
| Dec 1, 2025 | 35.40 | 35.75 | 35.03 | 35.32 | 35.32 | 2.14% | 355,098 |
| Nov 28, 2025 | 35.20 | 35.27 | 34.50 | 34.58 | 34.58 | -0.66% | 102,713 |
| Nov 27, 2025 | 35.00 | 35.50 | 34.61 | 34.81 | 34.81 | 0.43% | 333,817 |
| Nov 26, 2025 | 35.00 | 35.16 | 34.30 | 34.66 | 34.66 | 0.03% | 344,948 |
| Nov 25, 2025 | 34.97 | 35.36 | 34.61 | 34.65 | 34.65 | -0.03% | 147,120 |
| Nov 24, 2025 | 35.99 | 36.23 | 34.42 | 34.66 | 34.66 | -1.14% | 119,603 |
| Nov 21, 2025 | 35.51 | 35.94 | 35.00 | 35.06 | 35.06 | -1.79% | 120,936 |
| Nov 20, 2025 | 36.00 | 36.07 | 35.33 | 35.70 | 35.70 | 0.22% | 138,075 |
| Nov 19, 2025 | 36.05 | 36.09 | 35.00 | 35.62 | 35.62 | -0.95% | 382,148 |
| Nov 18, 2025 | 35.56 | 36.45 | 35.50 | 35.96 | 35.96 | -0.55% | 148,271 |
| Nov 17, 2025 | 36.18 | 36.54 | 36.01 | 36.16 | 36.16 | -0.06% | 125,337 |
| Nov 14, 2025 | 36.40 | 36.43 | 36.03 | 36.18 | 36.18 | -0.60% | 115,946 |
| Nov 13, 2025 | 36.96 | 37.24 | 36.27 | 36.40 | 36.40 | -0.79% | 206,265 |
| Nov 12, 2025 | 36.53 | 37.20 | 36.53 | 36.69 | 36.69 | - | 265,446 |
| Nov 11, 2025 | 37.01 | 37.47 | 36.31 | 36.69 | 36.69 | -1.61% | 204,497 |
| Nov 10, 2025 | 36.91 | 37.66 | 36.91 | 37.29 | 37.29 | 1.03% | 150,197 |
| Nov 7, 2025 | 37.50 | 37.50 | 36.80 | 36.91 | 36.91 | -1.20% | 147,267 |
| Nov 6, 2025 | 38.52 | 38.52 | 37.01 | 37.36 | 37.36 | -3.01% | 238,325 |
| Nov 4, 2025 | 38.20 | 39.35 | 37.41 | 38.52 | 38.52 | 1.24% | 369,547 |
| Nov 3, 2025 | 37.90 | 38.79 | 37.73 | 38.05 | 38.05 | 0.55% | 282,612 |
| Oct 31, 2025 | 37.78 | 38.70 | 37.50 | 37.84 | 37.84 | 0.08% | 239,446 |
| Oct 30, 2025 | 37.80 | 38.33 | 37.52 | 37.81 | 37.81 | -0.13% | 192,556 |
| Oct 29, 2025 | 37.56 | 38.10 | 37.17 | 37.86 | 37.86 | 1.28% | 212,718 |
| Oct 28, 2025 | 37.75 | 37.97 | 37.00 | 37.38 | 37.38 | -0.98% | 274,554 |
| Oct 27, 2025 | 38.20 | 38.42 | 37.70 | 37.75 | 37.75 | -0.68% | 128,991 |
| Oct 24, 2025 | 38.50 | 38.60 | 37.90 | 38.01 | 38.01 | -0.99% | 154,100 |
| Oct 23, 2025 | 38.55 | 39.90 | 38.25 | 38.39 | 38.39 | -0.29% | 218,417 |
| Oct 21, 2025 | 38.99 | 39.00 | 38.20 | 38.50 | 38.50 | 0.68% | 40,141 |
| Oct 20, 2025 | 38.02 | 38.74 | 38.00 | 38.24 | 38.24 | 0.53% | 130,964 |
| Oct 17, 2025 | 39.17 | 39.17 | 37.76 | 38.04 | 38.04 | -1.96% | 267,496 |
| Oct 16, 2025 | 38.65 | 39.50 | 38.65 | 38.80 | 38.80 | 0.39% | 116,064 |
| Oct 15, 2025 | 38.80 | 39.28 | 38.36 | 38.65 | 38.65 | 0.39% | 138,892 |
| Oct 14, 2025 | 39.39 | 39.73 | 38.12 | 38.50 | 38.50 | -1.74% | 236,192 |