BSE - Delayed Quote INR
Osiajee Texfab Limited (OSIAJEE.BO)
189.30
+3.90
+(2.10%)
At close: 3:29:40 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 186.00 | 190.00 | 183.50 | 189.30 | 189.30 | 65,156 |
| May 2, 2025 | 185.00 | 186.95 | 180.50 | 185.40 | 185.40 | 23,558 |
| Apr 30, 2025 | 173.95 | 180.00 | 173.50 | 179.65 | 179.65 | 24,048 |
| Apr 29, 2025 | 175.95 | 175.95 | 170.05 | 173.95 | 173.95 | 41,890 |
| Apr 28, 2025 | 168.50 | 175.00 | 168.40 | 170.30 | 170.30 | 40,309 |
| Apr 25, 2025 | 168.70 | 168.70 | 168.50 | 168.50 | 168.50 | 20,200 |
| Apr 24, 2025 | 168.50 | 171.95 | 168.50 | 168.70 | 168.70 | 35,628 |
| Apr 23, 2025 | 168.50 | 168.60 | 168.05 | 168.60 | 168.60 | 29,858 |
| Apr 22, 2025 | 166.80 | 168.50 | 166.80 | 168.50 | 168.50 | 124,024 |
| Apr 21, 2025 | 168.55 | 168.55 | 168.05 | 168.50 | 168.50 | 117,308 |
| Apr 17, 2025 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 33,957 |
| Apr 16, 2025 | 170.90 | 170.90 | 168.55 | 168.55 | 168.55 | 22,055 |
| Apr 15, 2025 | 166.00 | 168.55 | 166.00 | 168.55 | 168.55 | 33,822 |
| Apr 11, 2025 | 164.90 | 165.95 | 164.90 | 165.30 | 165.30 | 17,637 |
| Apr 9, 2025 | 162.60 | 162.80 | 162.50 | 162.70 | 162.70 | 27,309 |
| Apr 8, 2025 | 161.90 | 162.15 | 161.80 | 161.80 | 161.80 | 16,716 |
| Apr 7, 2025 | 155.85 | 159.00 | 155.85 | 159.00 | 159.00 | 30,883 |
| Apr 4, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 65,110 |
| Apr 3, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 10,390 |
| Apr 2, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | 9,807 |
| Apr 1, 2025 | 144.10 | 149.90 | 144.10 | 149.90 | 149.90 | 44,230 |
| Mar 28, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 17,040 |
| Mar 27, 2025 | 150.00 | 150.00 | 149.95 | 150.00 | 150.00 | 66,393 |
| Mar 26, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 12,197 |
| Mar 25, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 4,515 |
| Mar 24, 2025 | 162.20 | 162.20 | 159.25 | 159.25 | 159.25 | 8,261 |
| Mar 21, 2025 | 162.95 | 162.95 | 162.50 | 162.50 | 162.50 | 42,873 |
| Mar 20, 2025 | 156.65 | 162.95 | 156.65 | 162.95 | 162.95 | 87,851 |
| Mar 19, 2025 | 160.00 | 160.00 | 159.80 | 159.80 | 159.80 | 27,120 |
| Mar 18, 2025 | 168.00 | 168.00 | 155.00 | 163.05 | 163.05 | 81,467 |
| Mar 17, 2025 | 146.25 | 161.00 | 146.25 | 160.85 | 160.85 | 105,476 |
| Mar 13, 2025 | 150.00 | 154.00 | 148.80 | 153.55 | 153.55 | 83,593 |
| Mar 12, 2025 | 146.90 | 154.55 | 144.00 | 149.35 | 149.35 | 101,253 |
| Mar 11, 2025 | 147.00 | 150.00 | 145.10 | 147.20 | 147.20 | 109,575 |
| Mar 10, 2025 | 141.50 | 147.45 | 140.00 | 146.00 | 146.00 | 83,998 |
| Mar 7, 2025 | 136.80 | 143.80 | 130.60 | 141.70 | 141.70 | 115,711 |
| Mar 6, 2025 | 131.35 | 137.90 | 127.00 | 137.45 | 137.45 | 109,641 |
| Mar 5, 2025 | 132.00 | 132.00 | 129.00 | 131.35 | 131.35 | 31,883 |
| Mar 4, 2025 | 131.35 | 131.75 | 127.00 | 128.95 | 128.95 | 94,044 |
| Mar 3, 2025 | 129.70 | 129.70 | 124.10 | 128.10 | 128.10 | 75,991 |
| Feb 28, 2025 | 120.73 | 126.76 | 120.20 | 124.49 | 124.49 | 85,016 |
| Feb 27, 2025 | 121.00 | 121.05 | 112.75 | 120.73 | 120.73 | 53,786 |
| Feb 25, 2025 | 113.82 | 118.92 | 113.82 | 115.57 | 115.57 | 75,031 |
| Feb 24, 2025 | 107.00 | 117.90 | 106.86 | 113.26 | 113.26 | 186,710 |
| Feb 21, 2025 | 111.00 | 113.50 | 109.29 | 112.48 | 112.48 | 67,385 |
| Feb 20, 2025 | 108.00 | 111.75 | 106.69 | 109.29 | 109.29 | 100,027 |
| Feb 19, 2025 | 100.00 | 106.69 | 99.55 | 106.44 | 106.44 | 55,815 |
| Feb 18, 2025 | 100.00 | 101.80 | 95.40 | 101.61 | 101.61 | 116,531 |
| Feb 17, 2025 | 98.98 | 102.00 | 98.98 | 100.04 | 100.04 | 103,359 |
| Feb 14, 2025 | 100.00 | 103.60 | 94.52 | 99.09 | 99.09 | 197,435 |
| Feb 13, 2025 | 85.00 | 94.88 | 85.00 | 94.88 | 94.88 | 113,298 |
| Feb 12, 2025 | 80.00 | 86.26 | 78.40 | 86.26 | 86.26 | 140,186 |
| Feb 11, 2025 | 66.64 | 78.43 | 65.80 | 78.42 | 78.42 | 175,640 |
| Feb 10, 2025 | 56.85 | 67.47 | 56.25 | 65.36 | 65.36 | 211,249 |
| Feb 7, 2025 | 62.98 | 62.98 | 54.25 | 56.23 | 56.23 | 112,407 |
| Feb 6, 2025 | 53.10 | 60.00 | 53.10 | 56.66 | 56.66 | 82,764 |
| Feb 5, 2025 | 53.90 | 54.89 | 52.90 | 54.00 | 54.00 | 63,669 |
| Feb 4, 2025 | 51.66 | 54.40 | 51.66 | 53.98 | 53.98 | 50,488 |
| Feb 3, 2025 | 51.00 | 54.00 | 51.00 | 52.32 | 52.32 | 49,097 |
| Feb 1, 2025 | 53.00 | 53.48 | 50.50 | 51.13 | 51.13 | 41,996 |
| Jan 31, 2025 | 51.48 | 55.00 | 50.73 | 52.00 | 52.00 | 112,085 |
| Jan 30, 2025 | 52.40 | 52.99 | 49.01 | 50.40 | 50.40 | 69,080 |
| Jan 29, 2025 | 53.00 | 53.39 | 51.60 | 51.85 | 51.85 | 32,221 |
| Jan 28, 2025 | 53.90 | 53.90 | 51.60 | 51.66 | 51.66 | 11,463 |
| Jan 27, 2025 | 52.50 | 53.00 | 49.50 | 51.60 | 51.60 | 31,357 |
| Jan 24, 2025 | 52.72 | 53.85 | 52.60 | 53.19 | 53.19 | 29,537 |
| Jan 23, 2025 | 51.02 | 52.99 | 51.02 | 52.98 | 52.98 | 17,077 |
| Jan 22, 2025 | 53.00 | 53.30 | 52.00 | 52.64 | 52.64 | 14,636 |
| Jan 21, 2025 | 53.20 | 53.88 | 52.51 | 52.78 | 52.78 | 23,231 |
| Jan 20, 2025 | 54.00 | 54.00 | 52.20 | 52.58 | 52.58 | 15,455 |
| Jan 17, 2025 | 53.50 | 54.70 | 53.00 | 53.66 | 53.66 | 68,695 |
| Jan 16, 2025 | 53.30 | 54.02 | 53.00 | 53.21 | 53.21 | 44,247 |
| Jan 15, 2025 | 53.00 | 55.84 | 52.40 | 53.09 | 53.09 | 69,672 |
| Jan 14, 2025 | 52.80 | 53.90 | 52.60 | 53.28 | 53.28 | 39,726 |
| Jan 13, 2025 | 53.99 | 53.99 | 52.20 | 52.75 | 52.75 | 49,390 |
| Jan 10, 2025 | 52.20 | 53.73 | 51.10 | 52.60 | 52.60 | 84,458 |
| Jan 9, 2025 | 52.20 | 54.90 | 51.85 | 52.26 | 52.26 | 94,428 |
| Jan 8, 2025 | 51.50 | 52.49 | 50.50 | 52.20 | 52.20 | 89,556 |
| Jan 7, 2025 | 51.50 | 52.00 | 50.90 | 51.59 | 51.59 | 48,509 |
| Jan 6, 2025 | 51.00 | 52.45 | 49.90 | 51.62 | 51.62 | 66,078 |
| Jan 3, 2025 | 50.93 | 51.80 | 50.75 | 51.13 | 51.13 | 28,300 |
| Jan 2, 2025 | 51.75 | 51.75 | 49.40 | 50.93 | 50.93 | 72,302 |
| Jan 1, 2025 | 50.25 | 54.00 | 50.00 | 50.49 | 50.49 | 108,132 |
| Dec 31, 2024 | 50.00 | 50.55 | 49.85 | 50.26 | 50.26 | 93,541 |
| Dec 30, 2024 | 50.00 | 50.22 | 48.86 | 49.90 | 49.90 | 83,280 |