ShreeOswal Seeds and Chemicals Limited (NSE:OSWALSEEDS)
India
· Delayed Price · Currency is INR 12.25
-0.02 (-0.16%)
Mar 10, 2026, 11:19 AM IST
NSE:OSWALSEEDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.75 | 12.75 | 12.07 | 12.27 | 12.27 | -2.77% | 33,689 |
| Mar 6, 2026 | 12.80 | 13.09 | 12.30 | 12.62 | 12.62 | -1.94% | 20,130 |
| Mar 5, 2026 | 12.39 | 12.92 | 12.10 | 12.87 | 12.87 | 9.53% | 72,435 |
| Mar 4, 2026 | 12.45 | 12.45 | 11.22 | 11.75 | 11.75 | -5.70% | 96,547 |
| Mar 2, 2026 | 12.50 | 12.74 | 12.25 | 12.46 | 12.46 | -4.67% | 37,051 |
| Feb 27, 2026 | 14.00 | 14.00 | 12.73 | 13.07 | 13.07 | -0.15% | 23,065 |
| Feb 26, 2026 | 12.96 | 13.30 | 12.70 | 13.09 | 13.09 | 3.07% | 12,961 |
| Feb 25, 2026 | 12.83 | 12.98 | 12.35 | 12.70 | 12.70 | -1.01% | 23,208 |
| Feb 24, 2026 | 12.99 | 12.99 | 12.70 | 12.83 | 12.83 | -1.23% | 14,046 |
| Feb 23, 2026 | 13.30 | 13.30 | 12.85 | 12.99 | 12.99 | 0.70% | 30,471 |
| Feb 20, 2026 | 13.16 | 13.35 | 12.80 | 12.90 | 12.90 | -1.98% | 40,014 |
| Feb 19, 2026 | 13.59 | 13.59 | 13.00 | 13.16 | 13.16 | -0.90% | 37,390 |
| Feb 18, 2026 | 13.70 | 13.70 | 13.10 | 13.28 | 13.28 | -1.12% | 19,881 |
| Feb 17, 2026 | 13.35 | 13.94 | 13.01 | 13.43 | 13.43 | 0.30% | 30,425 |
| Feb 16, 2026 | 13.54 | 14.09 | 13.29 | 13.39 | 13.39 | -1.11% | 43,561 |
| Feb 13, 2026 | 13.77 | 13.99 | 13.25 | 13.54 | 13.54 | -1.74% | 24,343 |
| Feb 12, 2026 | 14.25 | 14.25 | 13.60 | 13.78 | 13.78 | -2.55% | 28,597 |
| Feb 11, 2026 | 14.49 | 14.49 | 13.78 | 14.14 | 14.14 | 0.07% | 101,932 |
| Feb 10, 2026 | 14.59 | 14.59 | 13.50 | 14.13 | 14.13 | 0.28% | 15,699 |
| Feb 9, 2026 | 14.99 | 14.99 | 13.31 | 14.09 | 14.09 | 2.10% | 34,848 |
| Feb 6, 2026 | 13.50 | 13.97 | 13.05 | 13.80 | 13.80 | 4.07% | 35,931 |
| Feb 5, 2026 | 13.06 | 13.45 | 13.01 | 13.26 | 13.26 | 0.76% | 46,130 |
| Feb 4, 2026 | 13.30 | 13.70 | 13.12 | 13.16 | 13.16 | -1.05% | 46,723 |
| Feb 3, 2026 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | 0.83% | 19,491 |
| Feb 2, 2026 | 13.10 | 13.74 | 12.99 | 13.19 | 13.19 | -0.15% | 62,693 |
| Feb 1, 2026 | 13.85 | 14.04 | 13.01 | 13.21 | 13.21 | -1.64% | 61,527 |
| Jan 30, 2026 | 13.26 | 13.54 | 12.75 | 13.43 | 13.43 | 1.28% | 32,340 |
| Jan 29, 2026 | 13.50 | 13.89 | 13.20 | 13.26 | 13.26 | -3.56% | 27,387 |
| Jan 28, 2026 | 13.45 | 13.90 | 13.41 | 13.75 | 13.75 | 2.61% | 45,910 |
| Jan 27, 2026 | 14.35 | 14.35 | 13.14 | 13.40 | 13.40 | -2.90% | 58,233 |
| Jan 23, 2026 | 13.80 | 14.00 | 13.25 | 13.80 | 13.80 | -0.50% | 17,925 |
| Jan 22, 2026 | 13.61 | 13.99 | 13.61 | 13.87 | 13.87 | 1.54% | 22,211 |
| Jan 21, 2026 | 13.90 | 13.99 | 13.60 | 13.66 | 13.66 | -0.87% | 48,533 |
| Jan 20, 2026 | 14.25 | 14.57 | 13.66 | 13.78 | 13.78 | -3.30% | 85,391 |
| Jan 19, 2026 | 14.50 | 15.17 | 14.25 | 14.25 | 14.25 | -5.00% | 124,497 |
| Jan 16, 2026 | 15.40 | 15.40 | 14.92 | 15.00 | 15.00 | 0.07% | 22,033 |
| Jan 14, 2026 | 15.16 | 15.16 | 14.56 | 14.99 | 14.99 | 0.81% | 30,402 |
| Jan 13, 2026 | 15.50 | 15.54 | 14.70 | 14.87 | 14.87 | -2.62% | 24,584 |
| Jan 12, 2026 | 14.55 | 15.50 | 14.52 | 15.27 | 15.27 | 1.19% | 92,264 |
| Jan 9, 2026 | 14.99 | 15.96 | 14.44 | 15.09 | 15.09 | -0.72% | 548,725 |
| Jan 8, 2026 | 16.00 | 16.21 | 15.20 | 15.20 | 15.20 | -4.94% | 421,104 |
| Jan 7, 2026 | 16.45 | 17.27 | 15.80 | 15.99 | 15.99 | -2.80% | 981,708 |
| Jan 6, 2026 | 16.55 | 16.89 | 16.32 | 16.45 | 16.45 | -3.12% | 64,298 |
| Jan 5, 2026 | 17.99 | 18.30 | 16.84 | 16.98 | 16.98 | -4.18% | 305,397 |
| Jan 2, 2026 | 17.95 | 17.95 | 16.67 | 17.72 | 17.72 | 1.03% | 527,127 |
| Jan 1, 2026 | 17.84 | 17.84 | 16.80 | 17.54 | 17.54 | 2.63% | 86,032 |
| Dec 31, 2025 | 18.55 | 18.69 | 17.08 | 17.09 | 17.09 | -4.90% | 413,217 |
| Dec 30, 2025 | 17.77 | 18.75 | 17.77 | 17.97 | 17.97 | -3.90% | 358,484 |
| Dec 29, 2025 | 19.68 | 19.69 | 18.70 | 18.70 | 18.70 | -4.98% | 193,622 |
| Dec 26, 2025 | 20.28 | 20.28 | 18.81 | 19.68 | 19.68 | 1.86% | 1,235,377 |
| Dec 24, 2025 | 19.10 | 19.32 | 18.80 | 19.32 | 19.32 | 5.00% | 632,382 |
| Dec 23, 2025 | 18.40 | 18.40 | 17.88 | 18.40 | 18.40 | 4.96% | 1,020,102 |
| Dec 22, 2025 | 15.55 | 17.53 | 15.00 | 17.53 | 17.53 | 9.97% | 646,496 |
| Dec 19, 2025 | 16.17 | 16.17 | 15.51 | 15.94 | 15.94 | 8.36% | 257,842 |
| Dec 18, 2025 | 13.07 | 14.71 | 12.80 | 14.71 | 14.71 | 9.94% | 183,354 |
| Dec 17, 2025 | 13.52 | 13.85 | 13.30 | 13.38 | 13.38 | -1.69% | 10,866 |
| Dec 16, 2025 | 13.85 | 13.85 | 13.47 | 13.61 | 13.61 | 0.15% | 11,134 |
| Dec 15, 2025 | 13.53 | 13.95 | 13.53 | 13.59 | 13.59 | -0.59% | 13,030 |
| Dec 12, 2025 | 14.85 | 14.85 | 13.50 | 13.67 | 13.67 | -2.29% | 38,533 |
| Dec 11, 2025 | 13.60 | 14.39 | 13.60 | 13.99 | 13.99 | -1.69% | 9,887 |
| Dec 10, 2025 | 13.95 | 14.89 | 13.15 | 14.23 | 14.23 | 4.56% | 56,105 |
| Dec 9, 2025 | 13.00 | 13.92 | 13.00 | 13.61 | 13.61 | 2.95% | 39,093 |
| Dec 8, 2025 | 13.60 | 14.34 | 13.01 | 13.22 | 13.22 | -4.82% | 29,123 |
| Dec 5, 2025 | 13.40 | 14.43 | 13.40 | 13.89 | 13.89 | 3.27% | 20,272 |
| Dec 4, 2025 | 13.85 | 14.01 | 13.35 | 13.45 | 13.45 | -3.65% | 25,009 |
| Dec 3, 2025 | 13.96 | 14.37 | 13.90 | 13.96 | 13.96 | - | 17,139 |
| Dec 2, 2025 | 14.08 | 14.47 | 13.86 | 13.96 | 13.96 | -0.85% | 44,468 |
| Dec 1, 2025 | 13.98 | 14.51 | 13.90 | 14.08 | 14.08 | 1.88% | 76,415 |
| Nov 28, 2025 | 13.90 | 14.14 | 13.45 | 13.82 | 13.82 | -0.72% | 14,328 |
| Nov 27, 2025 | 14.00 | 14.37 | 13.59 | 13.92 | 13.92 | -1.28% | 20,701 |
| Nov 26, 2025 | 14.39 | 14.60 | 13.75 | 14.10 | 14.10 | -2.02% | 149,014 |
| Nov 25, 2025 | 14.33 | 14.67 | 14.18 | 14.39 | 14.39 | 2.42% | 22,734 |
| Nov 24, 2025 | 13.02 | 14.05 | 13.02 | 14.05 | 14.05 | 4.93% | 38,281 |
| Nov 21, 2025 | 13.37 | 13.95 | 12.78 | 13.39 | 13.39 | 0.15% | 23,031 |
| Nov 20, 2025 | 13.62 | 13.99 | 13.32 | 13.37 | 13.37 | -2.98% | 58,748 |
| Nov 19, 2025 | 13.41 | 14.20 | 13.41 | 13.78 | 13.78 | -0.36% | 21,516 |
| Nov 18, 2025 | 14.01 | 14.01 | 13.70 | 13.83 | 13.83 | -1.28% | 22,138 |
| Nov 17, 2025 | 13.76 | 14.44 | 13.76 | 14.01 | 14.01 | -2.03% | 180,069 |
| Nov 14, 2025 | 14.40 | 14.68 | 14.11 | 14.30 | 14.30 | -2.59% | 42,785 |
| Nov 13, 2025 | 14.30 | 15.01 | 14.30 | 14.68 | 14.68 | 2.66% | 68,810 |
| Nov 12, 2025 | 14.58 | 15.10 | 14.20 | 14.30 | 14.30 | -2.32% | 76,780 |
| Nov 11, 2025 | 14.78 | 15.24 | 14.06 | 14.64 | 14.64 | -1.08% | 59,777 |
| Nov 10, 2025 | 15.10 | 15.39 | 14.36 | 14.80 | 14.80 | -1.73% | 30,529 |
| Nov 7, 2025 | 15.64 | 15.64 | 14.90 | 15.06 | 15.06 | -1.38% | 24,748 |
| Nov 6, 2025 | 15.75 | 15.77 | 15.11 | 15.27 | 15.27 | -1.23% | 11,869 |
| Nov 4, 2025 | 15.20 | 15.84 | 14.82 | 15.46 | 15.46 | 2.45% | 86,454 |
| Nov 3, 2025 | 14.90 | 15.20 | 14.90 | 15.09 | 15.09 | 1.28% | 19,515 |
| Oct 31, 2025 | 14.96 | 15.25 | 14.66 | 14.90 | 14.90 | -0.40% | 17,968 |
| Oct 30, 2025 | 15.19 | 15.19 | 14.91 | 14.96 | 14.96 | -1.51% | 10,723 |
| Oct 29, 2025 | 15.10 | 15.39 | 15.00 | 15.19 | 15.19 | -1.62% | 17,287 |
| Oct 28, 2025 | 15.73 | 15.73 | 14.96 | 15.44 | 15.44 | -1.84% | 43,050 |
| Oct 27, 2025 | 15.70 | 16.10 | 15.30 | 15.73 | 15.73 | 0.19% | 40,877 |
| Oct 24, 2025 | 15.90 | 15.90 | 15.27 | 15.70 | 15.70 | 3.63% | 85,998 |
| Oct 23, 2025 | 14.10 | 15.15 | 14.10 | 15.15 | 15.15 | 4.99% | 65,692 |
| Oct 21, 2025 | 14.49 | 14.76 | 14.01 | 14.43 | 14.43 | -0.41% | 4,226 |
| Oct 20, 2025 | 14.80 | 15.04 | 14.35 | 14.49 | 14.49 | 1.05% | 20,388 |
| Oct 17, 2025 | 14.27 | 14.74 | 14.15 | 14.34 | 14.34 | 0.42% | 22,304 |
| Oct 16, 2025 | 14.10 | 14.57 | 14.04 | 14.28 | 14.28 | -1.99% | 32,631 |
| Oct 15, 2025 | 14.78 | 15.27 | 14.50 | 14.57 | 14.57 | -1.42% | 33,690 |
| Oct 14, 2025 | 15.40 | 15.40 | 14.31 | 14.78 | 14.78 | -0.81% | 14,370 |