ShreeOswal Seeds and Chemicals Limited (NSE:OSWALSEEDS)
India
· Delayed Price · Currency is INR 12.41
-0.08 (-0.64%)
Apr 29, 2026, 3:29 PM IST
NSE:OSWALSEEDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.00 | 13.00 | 12.37 | 12.41 | 12.41 | -0.64% | 46,366 |
| Apr 28, 2026 | 13.02 | 13.02 | 12.23 | 12.49 | 12.49 | -2.57% | 46,172 |
| Apr 27, 2026 | 12.80 | 12.99 | 12.60 | 12.82 | 12.82 | 0.39% | 8,968 |
| Apr 24, 2026 | 12.98 | 13.00 | 12.63 | 12.77 | 12.77 | 0.63% | 30,279 |
| Apr 23, 2026 | 12.96 | 12.96 | 12.01 | 12.69 | 12.69 | 0.24% | 167,723 |
| Apr 22, 2026 | 12.89 | 12.89 | 12.26 | 12.66 | 12.66 | 1.36% | 24,325 |
| Apr 21, 2026 | 12.60 | 13.00 | 12.40 | 12.49 | 12.49 | -0.79% | 27,749 |
| Apr 20, 2026 | 13.40 | 13.40 | 11.50 | 12.59 | 12.59 | -2.25% | 50,101 |
| Apr 17, 2026 | 12.28 | 13.17 | 12.28 | 12.88 | 12.88 | 5.14% | 51,041 |
| Apr 16, 2026 | 12.57 | 13.00 | 11.33 | 12.25 | 12.25 | -2.62% | 40,756 |
| Apr 15, 2026 | 12.35 | 13.44 | 12.35 | 12.58 | 12.58 | 1.86% | 29,601 |
| Apr 13, 2026 | 12.60 | 12.60 | 11.66 | 12.35 | 12.35 | -2.29% | 58,822 |
| Apr 10, 2026 | 12.60 | 13.10 | 12.50 | 12.64 | 12.64 | 2.43% | 251,734 |
| Apr 9, 2026 | 11.20 | 13.44 | 11.19 | 12.34 | 12.34 | 10.18% | 610,975 |
| Apr 8, 2026 | 11.49 | 11.49 | 10.91 | 11.20 | 11.20 | 3.23% | 120,724 |
| Apr 7, 2026 | 10.69 | 11.07 | 10.50 | 10.85 | 10.85 | 1.69% | 41,097 |
| Apr 6, 2026 | 10.20 | 10.85 | 10.20 | 10.67 | 10.67 | 1.62% | 23,280 |
| Apr 2, 2026 | 10.65 | 10.73 | 10.00 | 10.50 | 10.50 | 1.16% | 45,068 |
| Apr 1, 2026 | 10.35 | 11.46 | 9.67 | 10.38 | 10.38 | -0.48% | 262,271 |
| Mar 30, 2026 | 10.64 | 11.00 | 10.30 | 10.43 | 10.43 | -6.54% | 91,181 |
| Mar 27, 2026 | 11.30 | 11.49 | 11.05 | 11.16 | 11.16 | -1.24% | 22,115 |
| Mar 25, 2026 | 11.57 | 11.57 | 11.00 | 11.30 | 11.30 | -0.44% | 58,676 |
| Mar 24, 2026 | 11.88 | 11.88 | 11.15 | 11.35 | 11.35 | 0.44% | 21,594 |
| Mar 23, 2026 | 11.43 | 11.64 | 11.11 | 11.30 | 11.30 | -1.14% | 16,720 |
| Mar 20, 2026 | 12.25 | 12.48 | 11.33 | 11.43 | 11.43 | -1.30% | 12,836 |
| Mar 19, 2026 | 12.00 | 12.00 | 11.31 | 11.58 | 11.58 | -1.03% | 12,271 |
| Mar 18, 2026 | 11.62 | 11.99 | 11.50 | 11.70 | 11.70 | 0.17% | 39,366 |
| Mar 17, 2026 | 11.57 | 12.60 | 11.11 | 11.68 | 11.68 | 0.95% | 32,754 |
| Mar 16, 2026 | 11.99 | 12.50 | 10.80 | 11.57 | 11.57 | -1.62% | 48,389 |
| Mar 13, 2026 | 11.56 | 12.20 | 11.56 | 11.76 | 11.76 | -1.42% | 9,995 |
| Mar 12, 2026 | 12.00 | 12.25 | 11.20 | 11.93 | 11.93 | -1.65% | 30,240 |
| Mar 11, 2026 | 12.00 | 12.34 | 12.00 | 12.13 | 12.13 | - | 14,821 |
| Mar 10, 2026 | 12.30 | 12.65 | 12.00 | 12.13 | 12.13 | -1.14% | 32,242 |
| 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 |