NSE - Free Realtime Quote INR

ShreeOswal Seeds and Chemicals Limited (OSWALSEEDS.NS)

Compare
19.20
+0.49
+(2.62%)
As of 9:44:48 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202519.4019.6419.0219.2019.2025,080
Jan 20, 202518.7118.7118.0518.7118.7144,903
Jan 17, 202518.1818.2917.7017.8217.8236,995
Jan 16, 202518.0018.2517.6418.1518.1527,767
Jan 15, 202518.0718.0717.5017.6417.6434,458
Jan 14, 202517.0517.3516.7517.2117.2142,597
Jan 13, 202517.7518.1817.0117.3817.3849,276
Jan 10, 202518.4118.7717.5217.9117.9136,860
Jan 9, 202518.9519.1917.9518.4118.4134,131
Jan 8, 202519.2419.5318.7018.8718.8736,857
Jan 7, 202519.0019.6518.6219.0519.0539,952
Jan 6, 202519.9019.9019.0019.1119.1176,554
Jan 3, 202520.0720.0719.1119.9419.9444,274
Jan 2, 202520.1020.2419.5420.0720.0731,483
Jan 1, 202519.9719.9719.5019.8419.8427,460
Dec 31, 202419.7020.1819.0519.4019.4055,134
Dec 30, 202419.7020.3019.5019.8319.8334,124
Dec 27, 202420.2520.6220.0020.0820.0836,034
Dec 26, 202420.9320.9320.0020.2520.2523,635
Dec 24, 202420.3720.3719.8520.1820.1848,667
Dec 23, 202420.0020.8419.9020.2620.2649,238
Dec 20, 202420.2320.9520.0020.4020.4050,851
Dec 19, 202420.8021.2019.9120.6820.6850,803
Dec 18, 202420.6021.1520.3120.9620.9632,036
Dec 17, 202421.0121.2020.0720.8520.8548,820
Dec 16, 202421.7221.9920.9021.0821.0867,023
Dec 13, 202421.8221.8221.0121.2921.2941,640
Dec 12, 202421.9921.9921.0721.3921.3934,527
Dec 11, 202421.9521.9521.4021.5021.5084,182
Dec 10, 202421.9022.1821.8021.8321.8335,225
Dec 9, 202421.7522.7520.8822.0222.0256,013
Dec 6, 202422.0522.5021.0021.9221.9281,499
Dec 5, 202421.4422.2021.4421.7421.7449,908
Dec 4, 202421.3122.2021.0121.9021.9045,442
Dec 3, 202421.6121.6321.1521.3121.3156,161
Dec 2, 202421.9821.9821.0021.6121.6129,217
Nov 29, 202421.1021.9021.0021.5521.5529,051
Nov 28, 202421.8021.8021.0021.3721.3748,350
Nov 27, 202419.9020.8119.1020.8120.8160,347
Nov 26, 202419.5119.9519.5019.8219.8258,150
Nov 25, 202420.5020.5019.3519.9519.9542,662
Nov 22, 202419.9020.8019.3019.7219.7260,523
Nov 21, 202421.0021.0019.9520.2320.2364,671
Nov 19, 202420.0521.8020.0520.9520.9543,719
Nov 18, 202421.5522.2420.8920.9220.92107,918
Nov 14, 202422.3322.3321.4521.9921.9924,995
Nov 13, 202422.6922.6921.3021.7021.7079,259
Nov 12, 202422.6623.0022.0222.3822.3832,863
Nov 11, 202422.2323.6922.2322.6622.6651,648
Nov 8, 202423.3223.9023.0323.1823.1848,374
Nov 7, 202423.7523.9023.1223.5423.5442,112
Nov 6, 202423.7124.0523.2523.5923.5952,532
Nov 5, 202423.5024.0023.3023.7123.7138,023
Nov 4, 202424.1924.4923.0123.9023.9077,583
Nov 1, 202423.9624.0123.5523.9223.92110,959
Oct 31, 202423.5023.5022.5122.8722.8730,155
Oct 30, 202422.9223.5021.8023.1223.1262,016
Oct 29, 202423.9923.9922.4022.9222.9238,630
Oct 28, 202422.0823.1821.5523.1123.1171,553
Oct 25, 202422.6223.1421.5122.0822.0880,442
Oct 24, 202422.9123.8222.5022.6322.6393,195
Oct 23, 202424.0024.3722.6023.0023.00202,722
Oct 22, 202423.4724.1522.0723.3823.38254,008
Oct 21, 202424.1024.4823.0523.2423.24126,057
Oct 18, 202425.0025.0024.0124.0724.0797,945
Oct 17, 202424.6625.2224.0024.7324.7376,218
Oct 16, 202425.1525.1524.6124.6524.6558,953
Oct 15, 202425.6025.6024.6724.8524.8561,944
Oct 14, 202425.5525.5524.6125.1625.16185,258
Oct 11, 202425.9026.3924.8024.8924.89170,027
Oct 10, 202424.8026.3523.8425.5825.58612,310
Oct 9, 202425.4825.5424.6525.1025.1084,049
Oct 8, 202423.0025.0023.0024.8724.87113,001
Oct 7, 202425.5125.5423.9524.1124.11160,837
Oct 4, 202425.5526.1025.0325.1825.1891,485
Oct 3, 202426.8026.8024.7025.7925.79163,933
Oct 1, 202424.5225.9324.5125.9325.93167,987
Sep 30, 202425.2025.4024.0124.7024.70163,526
Sep 27, 202426.0026.6024.9024.9924.99284,047
Sep 26, 202426.0526.1824.8025.7225.72132,258
Sep 25, 202426.1926.8825.2526.0226.02112,043
Sep 24, 202426.6827.4525.7826.1926.19116,987
Sep 23, 202427.0027.9926.0526.6826.68170,245
Sep 20, 202428.3528.7527.0027.3327.33117,701
Sep 19, 202428.7030.0027.5027.9827.98198,821
Sep 18, 202429.5030.0028.5028.8128.81271,821
Sep 17, 202429.2529.6428.5029.6429.64510,319
Sep 16, 202428.0028.2328.0028.2328.23159,398
Sep 13, 202424.5426.8924.3226.8926.89688,134
Sep 12, 202425.6126.4225.6125.6125.61248,628
Sep 11, 202426.9927.2526.9626.9626.96238,969
Sep 10, 202428.3828.3828.3828.3828.38150,770
Sep 9, 202430.1230.7029.8829.8829.88209,433
Sep 6, 202432.7433.5031.1031.4631.46860,773
Sep 5, 202433.5034.1532.1032.7432.74515,665
Sep 4, 202433.7034.5532.0033.0533.053,145,454
Sep 3, 202434.5035.4932.5033.1233.123,976,849
Sep 2, 202436.6037.9433.0534.1034.106,117,899
Aug 30, 202436.5037.7535.2536.5636.565,388,639
Aug 29, 202435.1036.0033.7535.1135.114,205,262
Aug 28, 202434.9035.9030.8033.9833.984,925,372
Aug 27, 202436.4038.5832.1333.8133.815,942,816
Aug 26, 202438.2040.8034.2635.7135.715,898,293
Aug 23, 202435.5140.5834.9038.0738.0710,560,900
Aug 22, 202430.2035.6028.7134.7534.757,324,783
Aug 21, 202425.1530.3925.1530.3930.395,101,269
Aug 20, 202425.9025.9825.1525.3325.3350,492
Aug 19, 202425.4025.9825.2525.3725.3729,104
Aug 16, 202425.4826.4125.2525.4225.4233,802
Aug 14, 202426.6026.6025.0125.3525.3541,037
Aug 13, 202425.9426.4425.4025.7325.7367,527
Aug 12, 202426.6926.6925.3125.9425.9466,577
Aug 9, 202427.0027.4026.5026.6926.6951,242
Aug 8, 202426.0027.3026.0026.8226.82100,531
Aug 7, 202426.5726.6425.9526.3526.3533,175
Aug 6, 202426.4026.4025.5925.9925.9960,852
Aug 5, 202425.4526.4325.4525.9525.9586,884
Aug 2, 202426.1127.1026.0426.5526.5549,207
Aug 1, 202426.6827.1526.2126.6526.65135,466
Jul 31, 202427.7027.7026.4526.5726.57144,023
Jul 30, 202427.8027.8026.7527.2727.27148,419
Jul 29, 202429.0029.0727.0927.4127.41189,934
Jul 26, 202426.2529.7025.6027.8127.811,137,423
Jul 25, 202425.8227.8024.8225.9825.98463,901
Jul 24, 202424.8925.5024.5525.3125.3191,413
Jul 23, 202424.9029.5023.6524.1924.19779,613
Jul 22, 202424.2025.4024.2024.8724.8731,719
Jul 19, 202425.1125.9824.7525.2325.2330,184
Jul 18, 202426.5826.5825.1125.4225.4264,396
Jul 16, 202426.0726.5525.8126.2226.2235,507
Jul 15, 202427.4027.5026.0026.0726.07129,524
Jul 12, 202426.2626.5025.2725.8025.8051,512
Jul 11, 202426.0026.4825.2726.2626.2657,212
Jul 10, 202426.1926.3625.2725.8225.8224,719
Jul 9, 202426.5026.9525.2726.0226.0293,367
Jul 8, 202426.4827.0026.4226.6126.6140,928
Jul 5, 202427.0927.7025.9026.4926.4975,904
Jul 4, 202426.9028.1426.7027.0927.0922,636
Jul 3, 202427.3027.5026.1027.4527.4547,158
Jul 2, 202426.9527.5026.2026.9726.9729,936
Jul 1, 202427.8027.8026.0026.4626.4633,751
Jun 28, 202428.1028.1026.7627.0427.0431,685
Jun 27, 202428.2528.4927.1027.5727.5722,993
Jun 26, 202428.3628.8527.6027.9927.99194,747
Jun 25, 202428.4228.9827.6528.3628.36194,164
Jun 24, 202427.1028.4226.0028.1128.11203,843
Jun 21, 202426.3627.2325.9527.1027.10155,636
Jun 20, 202426.3826.4925.7525.9425.9484,615
Jun 19, 202426.9026.9025.9226.4426.4435,875
Jun 18, 202426.8927.0925.7026.7026.7034,274
Jun 14, 202426.9927.0025.4526.8726.8752,010
Jun 13, 202426.7926.7926.2626.7126.7126,513
Jun 12, 202426.8026.8025.9026.4626.4631,849
Jun 11, 202426.5626.5626.0026.3626.3629,203
Jun 10, 202426.4526.4525.0526.3626.3632,518
Jun 7, 202424.9525.9524.3025.9025.9022,059
Jun 6, 202423.9525.1023.5024.9524.9537,349
Jun 5, 202424.9024.9523.2523.9523.9535,004
Jun 4, 202425.0025.0023.8524.4024.4038,951
Jun 3, 202425.6026.7524.3525.1025.1068,937
May 31, 202426.0026.7024.9525.6025.6068,615
May 30, 202427.0027.0026.0026.2526.2539,293
May 29, 202427.1527.6026.0027.1027.1032,328
May 28, 202428.2028.2027.0027.1527.1524,167
May 27, 202428.0028.1027.0027.6527.6526,310
May 24, 202427.6028.2527.0027.4527.4537,018
May 23, 202427.8028.0027.5027.6527.6539,567
May 22, 202427.8028.1027.5027.8527.8526,400
May 21, 202428.8528.8527.4028.1528.1579,977
May 17, 202427.8029.0027.8028.3528.3534,397
May 16, 202428.3529.0028.0528.4028.4010,574
May 15, 202428.5028.9528.0028.3528.3521,736
May 14, 202428.9028.9027.5028.5028.5020,938
May 13, 202428.8029.2028.1028.1528.1514,255
May 10, 202429.4029.4027.5028.7528.7510,641
May 9, 202428.3029.2027.8528.1528.1524,899
May 8, 202428.0029.3028.0028.3028.3049,962
May 7, 202429.6029.6027.6027.9527.9564,035
May 6, 202430.4030.7029.0029.0029.0058,798
May 3, 202431.0531.0529.5030.5030.5058,156
May 2, 202431.0031.5029.9531.0531.0552,084
Apr 30, 202430.7531.4530.5530.6030.6037,828
Apr 29, 202431.8031.8030.6030.9030.9059,602
Apr 26, 202432.4532.5530.5031.2031.2067,666
Apr 25, 202431.5032.0030.6531.9031.90101,678
Apr 24, 202429.5530.6529.5530.6530.65138,030
Apr 23, 202427.0029.2026.5529.2029.20201,639
Apr 22, 202427.8530.2027.8527.8527.85213,016
Apr 19, 202429.3029.3029.3029.3029.3077,673
Apr 18, 202430.8530.8530.8530.8530.8562,769
Apr 16, 202432.4532.4532.4532.4532.4598,909
Apr 15, 202434.2035.0034.1534.1534.1535,723
Apr 12, 202436.0037.5035.8035.9535.95113,921
Apr 10, 202439.4039.5036.1037.6037.60273,507
Apr 9, 202437.6539.4037.2038.8538.85371,305
Apr 8, 202437.2037.7533.6036.8036.801,327,392
Apr 5, 202430.2036.7530.2036.6536.651,681,866
Apr 4, 202430.6030.9029.9530.6530.65156,845
Apr 3, 202430.9030.9029.5029.8029.80325,881
Apr 2, 202431.0031.1029.6529.9029.90190,182
Apr 1, 202430.0031.0029.5030.0030.00131,162
Mar 28, 202431.3531.3528.8029.1029.10211,238
Mar 27, 202434.1034.6526.7530.7030.70525,890
Mar 26, 202434.0035.6532.2533.2033.20183,165
Mar 22, 202436.5036.9534.9535.4035.4082,278
Mar 21, 202436.8537.5034.5536.4036.4032,822
Mar 20, 202436.6537.7035.9536.1036.1034,636
Mar 19, 202438.2038.2036.4536.6536.6540,052
Mar 18, 202435.6538.4535.6537.8537.8564,692
Mar 15, 202436.3038.0035.0537.0537.0597,430
Mar 14, 202430.8036.9530.7036.2536.25256,995
Mar 13, 202437.0037.0029.6030.8030.80278,902
Mar 12, 202437.3538.5034.0036.9536.95290,640
Mar 11, 202438.0038.4536.5536.7036.7072,822
Mar 7, 202439.5039.9038.0038.5038.50134,891
Mar 6, 202439.6539.8037.9039.3539.35107,756
Mar 5, 202441.0041.0038.7539.2539.25119,447
Mar 4, 202442.0042.0040.6540.8540.8555,359
Mar 1, 202443.0043.0039.9540.3540.35360,618
Feb 29, 202440.5043.8038.7042.2042.201,241,732
Feb 28, 202440.8540.8538.8539.1539.1590,361
Feb 27, 202441.9541.9539.8040.3540.35125,166
Feb 26, 202442.0042.1540.6540.9540.9579,233
Feb 23, 202443.7043.7040.6541.1541.15117,186
Feb 22, 202442.2043.2541.5042.8042.8076,147
Feb 21, 202443.1043.9540.0042.0042.00514,524
Feb 20, 202443.6044.2542.0042.5542.55150,878
Feb 19, 202444.1044.7043.4043.6043.6085,937
Feb 16, 202443.5545.3042.0544.7544.75119,558
Feb 15, 202446.2046.4544.5546.2546.2573,768
Feb 14, 202444.0047.5043.0546.2046.20139,069
Feb 13, 202444.0044.3042.0543.9043.90120,145
Feb 12, 202445.7545.7542.5043.2043.2046,570
Feb 9, 202446.0046.0044.5045.0545.0588,079
Feb 8, 202446.9046.9045.5045.8545.8542,067
Feb 7, 202447.8047.8045.8046.5046.5082,268
Feb 6, 202447.6548.0046.4046.8546.85106,217
Feb 5, 202448.5548.5546.5046.9546.95157,820
Feb 2, 2024 6:5 Stock Splits
Feb 2, 202452.1052.1047.6048.5548.55695,537
Feb 1, 202447.1347.5045.5046.7546.75542,806
Jan 31, 202447.0847.0845.7946.1746.17299,725
Jan 30, 202443.7545.8342.3345.3845.38423,658
Jan 29, 202443.3344.5842.1743.2543.25239,931
Jan 25, 202442.5044.5841.6342.9642.96214,058
Jan 24, 202442.9242.9241.6741.9241.92164,437
Jan 23, 202444.0844.1341.7542.1742.17165,184