Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Oswal Agro Mills Limited (OSWALAGRO.NS)

95.80
-2.19
(-2.23%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202598.3099.2494.4495.8095.80357,136
Apr 23, 2025102.40104.8097.1197.9997.99496,195
Apr 22, 2025100.50105.99100.00101.79101.791,018,685
Apr 21, 202599.30102.9097.25100.36100.361,290,604
Apr 17, 202586.0098.1085.5696.7396.732,115,450
Apr 16, 202585.0088.8882.8185.5285.52151,876
Apr 15, 202582.9286.0082.6284.1784.1776,867
Apr 11, 202583.3684.4981.1182.6682.66121,324
Apr 9, 202577.7082.0075.0079.9979.99118,482
Apr 8, 202579.7979.9076.0676.7176.7157,069
Apr 7, 202568.8182.0068.8175.9275.92165,486
Apr 4, 202584.7185.1379.1179.7979.79110,591
Apr 3, 202580.5087.2580.2084.7284.72221,152
Apr 2, 202575.3087.0173.1482.9682.96385,022
Apr 1, 202572.0076.0969.7774.5074.50101,229
Mar 28, 202571.2772.5069.1071.0671.0649,655
Mar 27, 202568.2071.8067.3069.7469.7479,105
Mar 26, 202576.0076.0069.9270.1570.1563,142
Mar 25, 202577.4579.7073.2273.5473.5470,714
Mar 24, 202572.8378.4970.6576.2276.22116,071
Mar 21, 202572.0073.4870.5172.8372.8367,881
Mar 20, 202569.9571.7569.6470.1670.1642,667
Mar 19, 202567.0070.0067.0069.1469.1456,430
Mar 18, 202565.9565.9565.9565.9565.95-
Mar 17, 202567.1068.2964.9165.9565.9521,641
Mar 13, 202569.3372.2567.0067.3267.3267,312
Mar 12, 202566.5071.3065.8069.3469.34128,546
Mar 11, 202560.1667.8060.0065.8465.8477,344
Mar 10, 202563.9067.0061.0861.7961.7927,804
Mar 7, 202558.4962.8958.4962.2462.2456,598
Mar 6, 202559.1561.0159.1560.0360.0358,917
Mar 5, 202560.9560.9558.5659.6259.6246,700
Mar 4, 202559.0160.7158.7059.2859.2824,165
Mar 3, 202561.9163.2157.9259.0159.0140,686
Feb 28, 202562.5762.5760.6161.9161.9144,102
Feb 27, 202566.7566.7562.3762.7362.7317,483
Feb 25, 202565.0066.0862.6064.2964.2921,400
Feb 24, 202567.7467.7464.1064.8164.8123,111
Feb 21, 202567.0067.8866.0166.8566.8536,977
Feb 20, 202565.0067.3563.7166.8666.8638,659
Feb 19, 202563.9766.0062.1965.0765.0752,142
Feb 18, 202567.2567.2562.5062.7262.7244,861
Feb 17, 202563.0168.4163.0065.6565.65119,885
Feb 14, 202571.0072.8962.5164.2464.24110,041
Feb 13, 202571.8173.0068.2669.9669.9656,460
Feb 12, 202573.1074.8967.0071.3271.3252,135
Feb 11, 202574.1576.5071.4172.3972.3961,925
Feb 10, 202575.5075.5072.3073.7573.7559,578
Feb 7, 202577.8078.4973.6074.6974.69138,839
Feb 6, 202579.7079.7075.0077.8577.85281,479
Feb 5, 202573.0473.0473.0473.0473.049,389
Feb 4, 202568.3369.5767.1069.5769.5793,470
Feb 3, 202568.0070.9565.6866.2666.2655,032
Feb 1, 202570.2770.2766.0369.1469.14268,855
Jan 31, 202566.9366.9366.9366.9366.93104,778
Jan 30, 202563.7563.7563.7563.7563.7511,559
Jan 29, 202560.7260.7260.7260.7260.725,453
Jan 28, 202561.1161.5057.5057.8357.8343,453
Jan 27, 202563.0063.0059.5960.5160.5127,464
Jan 24, 202562.2163.3761.6162.7362.7311,941
Jan 23, 202562.3364.7862.0062.8162.8184,809
Jan 22, 202563.8263.9961.8062.3462.3419,702
Jan 21, 202569.9569.9563.5863.6863.6850,256
Jan 20, 202566.6867.5565.3066.9366.9330,711
Jan 17, 202564.0065.7663.8165.2765.2712,092
Jan 16, 202564.5566.4764.0064.1664.1618,354
Jan 15, 202567.2467.2463.0165.4265.4210,014
Jan 14, 202561.7066.9961.7066.0366.0318,175
Jan 13, 202567.2067.2063.6664.0464.0447,796
Jan 10, 202567.9468.0566.1167.0067.0034,836
Jan 9, 202569.9969.9967.1267.9467.9415,583
Jan 8, 202568.4070.3866.7269.9969.9945,195
Jan 7, 202564.2367.4464.1267.4267.4248,416
Jan 6, 202566.9367.7763.6064.2364.2322,351
Jan 3, 202567.7570.4066.6066.9366.9331,949
Jan 2, 202570.7070.7068.8169.5069.5019,786
Jan 1, 202571.7071.7068.4269.5769.5726,994
Dec 31, 202471.9871.9868.3869.4169.4121,822
Dec 30, 202470.6073.9870.6071.9871.9826,142
Dec 27, 202468.1071.6968.1070.5770.579,602
Dec 26, 202467.0571.0067.0568.2868.2813,348
Dec 24, 202474.8974.8969.1169.3869.3823,767
Dec 23, 202472.0073.6969.5171.4271.4230,955
Dec 20, 202475.6875.6871.0271.9471.9411,322
Dec 19, 202478.0078.0072.1674.4874.486,624
Dec 18, 202476.9576.9574.1075.3575.3541,607
Dec 17, 202475.8976.6874.9575.0375.0317,247
Dec 16, 202476.7076.8573.2075.1375.1316,236
Dec 13, 202473.1076.7073.1075.4575.4512,675
Dec 12, 202479.0079.0075.0075.8875.888,137
Dec 11, 202475.3976.9474.2575.8175.8112,504
Dec 10, 202472.5075.4872.5075.0375.0340,625
Dec 9, 202475.3775.3773.5074.0574.0557,283
Dec 6, 202474.9175.2973.0674.3774.3711,685
Dec 5, 202474.3776.0073.3274.9174.9126,877
Dec 4, 202477.5077.5073.5574.3774.3716,619
Dec 3, 202472.0075.5172.0075.4175.4153,265
Dec 2, 202472.7072.7069.8071.9271.9212,778
Nov 29, 202472.9972.9970.2571.5671.5619,200
Nov 28, 202472.8372.9971.0071.5371.5310,332
Nov 27, 202472.8572.8571.0171.4071.4030,909
Nov 26, 202470.1672.4069.6072.0272.0226,000
Nov 25, 202470.3372.7568.0570.2670.2628,075
Nov 22, 202470.0071.9870.0070.3370.3317,165
Nov 21, 202472.3372.3368.5070.0070.0018,994
Nov 19, 202470.3272.5069.0071.0071.0010,576
Nov 18, 202471.1874.7270.0170.3270.3211,676
Nov 14, 202472.5674.6570.5771.1871.1811,285
Nov 13, 202474.8877.0072.4072.5672.5616,459
Nov 12, 202476.3580.2074.2574.8874.8815,430
Nov 11, 202483.5085.0077.1777.5077.5039,565
Nov 8, 202476.2581.2476.2581.2481.2486,745
Nov 7, 202472.7777.7772.7777.3877.38111,474
Nov 6, 202474.0075.9973.0574.0774.079,534
Nov 5, 202475.3575.6372.0173.6673.6612,861
Nov 4, 202473.7074.0072.0073.9473.9456,259
Nov 1, 202473.4274.9071.2573.4973.4919,715
Oct 31, 202473.8274.0072.0173.4273.4219,165
Oct 30, 202468.7573.9068.7573.4073.4068,073
Oct 29, 202470.4971.0068.0070.8570.85155,145
Oct 28, 202468.1072.8067.0468.1368.13152,224
Oct 25, 202470.5770.5770.5770.5770.572,857
Oct 24, 202472.0272.0272.0272.0272.02275,565
Oct 23, 202470.6170.6170.6170.6170.61583
Oct 22, 202472.0673.5472.0672.0672.06180,011
Oct 21, 202473.5473.5473.5473.5473.548,497
Oct 18, 202475.0575.0575.0575.0575.05888
Oct 17, 202476.5978.0076.5976.5976.5991,391
Oct 16, 202478.1678.1678.1678.1678.16146,186
Oct 15, 202476.6376.6373.6276.6376.63132,047
Oct 14, 202475.1375.1375.1375.1375.131,598
Oct 11, 202476.6776.6776.6776.6776.675,494
Oct 10, 202478.2478.2478.2478.2478.245,000
Oct 9, 202479.8479.8479.8479.8479.845,168
Oct 8, 202481.4781.4781.4781.4781.471,392
Oct 7, 202483.1483.1483.1483.1483.142,334
Oct 4, 202484.8484.8484.8484.8484.84804
Oct 3, 202486.5886.5886.5886.5886.582,439
Oct 1, 202488.3588.3588.3588.3588.3520,560
Sep 30, 202490.1691.0090.1690.1690.1615,351
Sep 27, 202492.0093.7790.1092.0092.00511,543
Sep 26, 202491.9491.9491.9491.9491.94159,712
Sep 25, 202490.1490.1490.1490.1490.1433,493
Sep 24, 202488.3888.3888.3888.3888.38134,618
Sep 23, 202486.6586.6586.6586.6586.6551,689
Sep 20, 202484.9684.9684.9684.9684.9674,454
Sep 19, 202483.3083.3083.3083.3083.3075,114
Sep 18, 202479.3479.3479.3479.3479.34108,811
Sep 17, 202475.5775.5775.5775.5775.5754,127
Sep 16, 202469.9371.9868.9371.9871.98266,694
Sep 13, 202467.0069.6765.5068.5668.56142,958
Sep 12, 202468.0068.0066.5066.9066.90100,228
Sep 11, 202471.1071.1067.8068.1168.11226,917
Sep 10, 202472.6072.6770.0071.3771.37433,577
Sep 9, 202468.0069.2167.0069.2169.21285,364
Sep 6, 202463.4566.2262.8065.9265.92347,176
Sep 5, 202463.0064.0062.0063.0763.0791,057
Sep 4, 202465.6565.6562.3762.7762.77115,033
Sep 3, 202464.6066.3263.2565.6665.66331,949
Sep 2, 202465.9268.9064.0064.1864.18815,157
Aug 30, 202459.0067.5059.0066.1266.123,570,646
Aug 29, 202461.2562.1658.0558.7658.76217,581
Aug 28, 202462.4564.3060.1960.9460.94187,120
Aug 27, 202462.8065.8962.8063.3763.37346,503
Aug 26, 202465.9067.5062.3162.8162.81250,902
Aug 23, 202465.9566.7063.8264.8864.88205,305
Aug 22, 202466.2069.2565.0065.5065.50576,022
Aug 21, 202463.0067.5062.0866.5566.55988,715
Aug 20, 202463.2063.2361.2562.4762.47239,664
Aug 19, 202459.5562.9559.3461.8661.86413,542
Aug 16, 202458.9560.9958.0259.3459.34476,122
Aug 14, 202461.9561.9557.6058.4858.48339,340
Aug 13, 202465.0169.4560.3161.1361.131,013,475
Aug 12, 202460.8066.9959.0064.8364.831,679,468
Aug 9, 202462.7063.9558.5160.7160.713,312,091
Aug 8, 202453.0162.3651.2162.0662.064,632,697
Aug 7, 202448.7452.8048.0051.9751.971,407,188
Aug 6, 202447.8049.8546.3046.9446.94358,205
Aug 5, 202447.1049.8044.5046.6946.69661,645
Aug 2, 202446.7047.9945.4047.6847.68223,061
Aug 1, 202446.3047.9045.7646.1846.18249,276
Jul 31, 202444.9547.8044.9545.6345.63355,807
Jul 30, 202445.1545.8944.4044.8944.8997,673
Jul 29, 202446.0546.9845.2245.4545.4579,851
Jul 26, 202448.0048.0045.2545.7745.77189,267
Jul 25, 202443.9448.5943.3847.9547.95908,823
Jul 24, 202442.9445.6042.4944.1844.18144,019
Jul 23, 202442.9343.7541.8042.2642.2687,490
Jul 22, 202442.9943.9041.5042.7842.78143,149
Jul 19, 202444.0044.1942.4042.5442.5470,367
Jul 18, 202444.3045.1043.7044.0144.0156,789
Jul 16, 202444.9545.0044.1044.5744.5738,371
Jul 15, 202444.7044.8443.8944.1044.1046,430
Jul 12, 202444.5745.7944.0044.1044.1068,323
Jul 11, 202444.5145.5144.3044.5744.5756,453
Jul 10, 202444.1446.0044.0044.5144.51125,593
Jul 9, 202444.3245.4444.3044.3344.3365,389
Jul 8, 202445.4845.8644.6044.7544.7571,447
Jul 5, 202446.5046.5145.1145.5845.5859,167
Jul 4, 202444.7446.6044.6946.0846.08150,145
Jul 3, 202445.4545.4544.1944.7444.7476,277
Jul 2, 202445.4545.5444.0044.4044.4074,507
Jul 1, 202445.7045.7044.0645.3045.3086,511
Jun 28, 202444.4544.8443.1743.7043.7055,907
Jun 27, 202445.7146.4143.6544.2944.2979,530
Jun 26, 202447.6447.6445.4145.7145.7160,413
Jun 25, 202447.4947.7046.2746.5546.5548,834
Jun 24, 202446.4648.0145.1246.5246.52161,077
Jun 21, 202447.7948.1946.4046.4646.46135,238
Jun 20, 202447.9049.9546.5547.7947.79767,859
Jun 19, 202444.5048.0044.4247.3647.36705,527
Jun 18, 202444.7145.4443.1944.4144.4174,469
Jun 14, 202445.6045.6044.1944.7144.7162,093
Jun 13, 202446.8046.8043.7544.9344.9390,572
Jun 12, 202446.9547.9045.6045.9845.98103,154
Jun 11, 202445.5947.2545.1246.0946.0999,071
Jun 10, 202444.8046.0044.7145.3345.3382,070
Jun 7, 202445.1546.0044.6544.8044.8045,142
Jun 6, 202444.5046.2544.5045.4545.4572,013
Jun 5, 202443.5045.0541.7044.9544.95140,213
Jun 4, 202444.0544.7042.2542.9542.9554,867
Jun 3, 202442.7044.4542.0044.4544.45107,336
May 31, 202441.5043.5541.5042.3542.3527,850
May 30, 202442.9043.5042.5542.8542.8544,996
May 29, 202444.1044.1042.8042.9042.9065,130
May 28, 202444.5545.0544.0044.3544.3536,075
May 27, 202444.5045.2544.2544.5544.55157,767
May 24, 202443.3545.5043.3544.6044.60112,683
May 23, 202445.4546.8544.4544.6544.6570,372
May 22, 202446.0046.6045.1545.4545.4556,741
May 21, 202445.4045.7044.6045.5045.50105,225
May 17, 202444.9545.0044.0044.3044.3042,587
May 16, 202445.1045.2544.1544.3044.3043,728
May 15, 202445.4045.6044.4045.0045.0068,167
May 14, 202444.3545.4044.3045.1045.1069,062
May 13, 202444.5544.8043.0544.3544.3566,803
May 10, 202443.6045.0043.6044.5044.5046,297
May 9, 202446.5046.5544.2544.2544.2581,877
May 8, 202446.0546.4545.0545.9545.9544,715
May 7, 202446.7546.7544.0045.7045.70151,347
May 6, 202447.0047.0045.4546.0546.0554,898
May 3, 202446.4047.2045.2046.8546.85103,939
May 2, 202446.4547.0545.6546.3546.3574,308
Apr 30, 202447.7047.8045.8546.4546.4577,272
Apr 29, 202446.0046.7545.2546.4046.4080,805
Apr 26, 202446.0547.2045.6046.0546.05131,630
Apr 25, 202444.2546.2044.2545.8545.85100,007
Apr 24, 202445.0045.7544.3045.2045.20101,365

Related Tickers

COUNCODOS.NS Country Condo's Limited
9.86
+9.92%
 
GEECEE.NS GeeCee Ventures Limited
392.35
+0.22%
 
OMAXE.NS Omaxe Limited
78.84
-0.01%
 
PARSVNATH.NS Parsvnath Developers Limited
23.55
+0.13%
 
ANANTRAJ.NS Anant Raj Limited
488.10
-1.81%
 
ARKADE.NS ARKADE DEVELOPERS LIMITED
170.70
-1.05%
 
BRIGADE.NS Brigade Enterprises Limited
1,037.40
-1.08%
 
GODREJPROP.NS Godrej Properties Limited
2,145.60
-0.32%
 
DBREALTY.NS Valor Estate Limited
190.16
+2.03%