Oriental Aromatics Ltd. OAL
NSE · India · Process Industries
INR 522.40-10.85 (-2.03%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 532.20 | -0.20% | INR 531.45 | INR 549.00 | INR 510.80 | 64.42K |
| 2026-09-30 | INR 533.25 | -1.59% | INR 542.00 | INR 553.00 | INR 527.20 | 15.75K |
| 2026-09-29 | INR 541.85 | -2.04% | INR 555.00 | INR 555.00 | INR 530.20 | 18.46K |
| 2026-09-28 | INR 553.15 | +3.65% | INR 533.45 | INR 558.00 | INR 521.80 |
| 99.97K |
| 2026-09-25 | INR 533.65 | +0.25% | INR 533.05 | INR 539.00 | INR 522.15 | 28.20K |
| 2026-09-24 | INR 532.30 | -4.67% | INR 555.60 | INR 555.60 | INR 531.00 | 26.53K |
| 2026-09-23 | INR 558.35 | +0.26% | INR 562.00 | INR 568.35 | INR 548.00 | 23.74K |
| 2026-09-22 | INR 556.90 | +1.47% | INR 554.80 | INR 570.00 | INR 550.05 | 64.32K |
| 2026-09-21 | INR 548.85 | +6.75% | INR 514.15 | INR 562.00 | INR 514.15 | 72.80K |
| 2026-09-18 | INR 514.15 | +0.13% | INR 513.80 | INR 528.90 | INR 510.00 | 22.26K |
| 2026-09-17 | INR 513.50 | +0.91% | INR 508.85 | INR 519.00 | INR 506.50 | 10.25K |
| 2026-09-16 | INR 508.85 | -0.41% | INR 510.95 | INR 527.85 | INR 478.10 | 28.84K |
| 2026-09-15 | INR 510.95 | -3.97% | INR 524.00 | INR 559.80 | INR 505.50 | 101.44K |
| 2026-09-14 | INR 532.10 | 0.00% | INR 532.10 | INR 532.10 | INR 532.10 | 0 |
| 2026-09-11 | INR 532.10 | +1.41% | INR 522.10 | INR 544.80 | INR 511.00 | 43.22K |
| 2026-09-10 | INR 524.70 | -2.89% | INR 537.00 | INR 559.70 | INR 521.80 | 64.97K |
| 2026-09-09 | INR 540.30 | +1.76% | INR 531.00 | INR 553.00 | INR 522.20 | 79.29K |
| 2026-09-08 | INR 530.95 | -1.19% | INR 530.25 | INR 545.95 | INR 500.00 | 79.91K |
| 2026-09-07 | INR 537.35 | +3.36% | INR 519.90 | INR 544.70 | INR 491.05 | 139.32K |
| 2026-09-04 | INR 519.90 | +3.50% | INR 507.00 | INR 532.50 | INR 503.70 | 181.44K |
| 2026-09-03 | INR 502.30 | +9.68% | INR 463.90 | INR 503.70 | INR 460.00 | 162.22K |
| 2026-09-02 | INR 457.95 | +2.61% | INR 442.05 | INR 464.80 | INR 432.25 | 51.93K |
| 2026-09-01 | INR 446.30 | -3.79% | INR 464.95 | INR 469.90 | INR 439.95 | 66.76K |
| 2026-08-31 | INR 463.90 | -4.90% | INR 485.00 | INR 485.00 | INR 450.00 | 124.23K |
| 2026-08-28 | INR 487.80 | +13.72% | INR 425.00 | INR 492.70 | INR 424.00 | 765.47K |
| 2026-08-27 | INR 428.95 | +6.90% | INR 400.00 | INR 432.55 | INR 400.00 | 565.33K |
| 2026-08-26 | INR 401.25 | +14.86% | INR 351.50 | INR 413.40 | INR 351.00 | 652.22K |
| 2026-08-25 | INR 349.35 | +3.21% | INR 343.55 | INR 351.00 | INR 335.00 | 12.25K |
| 2026-08-24 | INR 338.50 | -0.40% | INR 337.20 | INR 343.05 | INR 335.70 | 7.96K |
| 2026-08-21 | INR 339.85 | +1.48% | INR 332.15 | INR 343.90 | INR 332.15 | 4.90K |
| 2026-08-20 | INR 334.90 | -2.05% | INR 342.10 | INR 344.45 | INR 332.80 | 9.16K |
| 2026-08-19 | INR 341.90 | -0.01% | INR 344.05 | INR 344.50 | INR 338.45 | 6.32K |
| 2026-08-18 | INR 341.95 | -2.15% | INR 349.50 | INR 358.00 | INR 339.50 | 15.29K |
| 2026-08-17 | INR 349.45 | +0.39% | INR 346.45 | INR 354.95 | INR 345.00 | 10.25K |
| 2026-08-14 | INR 348.10 | -2.40% | INR 355.20 | INR 373.45 | INR 345.35 | 23.26K |
| 2026-08-13 | INR 356.65 | -2.18% | INR 366.15 | INR 368.45 | INR 355.40 | 9.17K |
| 2026-08-12 | INR 364.60 | -3.71% | INR 379.00 | INR 379.00 | INR 361.35 | 10.61K |
| 2026-08-11 | INR 378.65 | +0.08% | INR 379.30 | INR 383.85 | INR 370.65 | 23.79K |
| 2026-08-10 | INR 378.35 | -0.04% | INR 378.50 | INR 385.00 | INR 370.00 | 24.88K |
| 2026-08-07 | INR 378.50 | -0.64% | INR 377.55 | INR 380.10 | INR 373.15 | 14.43K |
| 2026-08-06 | INR 380.95 | +1.28% | INR 376.15 | INR 383.90 | INR 372.30 | 8.14K |
| 2026-08-05 | INR 376.15 | -1.16% | INR 380.75 | INR 384.45 | INR 372.20 | 26.17K |
| 2026-08-04 | INR 380.55 | +0.45% | INR 382.00 | INR 388.40 | INR 379.05 | 16.84K |
| 2026-08-03 | INR 378.85 | +3.94% | INR 371.00 | INR 385.00 | INR 362.00 | 33.76K |
| 2026-07-31 | INR 364.50 | -4.29% | INR 381.00 | INR 381.05 | INR 360.15 | 52.91K |
| 2026-07-30 | INR 380.85 | -4.42% | INR 399.90 | INR 400.00 | INR 378.00 | 37.96K |
| 2026-07-29 | INR 398.45 | +7.37% | INR 365.60 | INR 400.00 | INR 365.60 | 91.12K |
| 2026-07-28 | INR 371.10 | -5.44% | INR 392.75 | INR 392.75 | INR 370.00 | 32.62K |
| 2026-07-27 | INR 392.45 | +5.21% | INR 366.00 | INR 394.90 | INR 366.00 | 104.43K |
| 2026-07-24 | INR 373.00 | +5.89% | INR 343.65 | INR 377.40 | INR 343.50 | 45.33K |
| 2026-07-23 | INR 352.25 | +1.05% | INR 340.35 | INR 356.00 | INR 340.20 | 6.68K |
| 2026-07-22 | INR 348.60 | +0.16% | INR 346.60 | INR 355.00 | INR 343.05 | 24.77K |
| 2026-07-21 | INR 348.05 | -0.80% | INR 362.15 | INR 362.15 | INR 339.05 | 15.17K |
| 2026-07-20 | INR 350.85 | -2.20% | INR 353.95 | INR 358.95 | INR 345.00 | 12.05K |
| 2026-07-17 | INR 358.75 | +0.39% | INR 369.65 | INR 369.75 | INR 355.50 | 13.63K |
| 2026-07-16 | INR 357.35 | -2.51% | INR 365.20 | INR 372.05 | INR 355.10 | 11.54K |
| 2026-07-15 | INR 366.55 | +3.94% | INR 354.40 | INR 372.00 | INR 336.55 | 48.91K |
| 2026-07-14 | INR 352.65 | -0.72% | INR 353.30 | INR 358.85 | INR 347.25 | 18.48K |
| 2026-07-13 | INR 355.20 | +2.91% | INR 345.15 | INR 364.50 | INR 345.15 | 33.45K |
| 2026-07-10 | INR 345.15 | -0.75% | INR 352.25 | INR 352.25 | INR 338.80 | 27.02K |
| 2026-07-09 | INR 347.75 | +2.63% | INR 344.00 | INR 373.10 | INR 337.40 | 142.96K |
| 2026-07-08 | INR 338.85 | +6.31% | INR 319.10 | INR 355.00 | INR 319.00 | 207.45K |
| 2026-07-07 | INR 318.75 | +1.16% | INR 315.10 | INR 321.20 | INR 310.60 | 8.28K |
| 2026-07-06 | INR 315.10 | -0.02% | INR 315.00 | INR 320.00 | INR 309.90 | 9.61K |
| 2026-07-03 | INR 315.15 | +1.83% | INR 315.00 | INR 317.75 | INR 308.35 | 10.32K |
| 2026-07-02 | INR 309.50 | -1.32% | INR 313.40 | INR 318.65 | INR 308.40 | 20.94K |
| 2026-07-01 | INR 313.65 | +1.87% | INR 314.75 | INR 316.15 | INR 308.45 | 6.03K |
| 2026-06-30 | INR 307.90 | -1.91% | INR 322.00 | INR 322.00 | INR 301.60 | 76.56K |
| 2026-06-29 | INR 313.90 | -3.10% | INR 327.00 | INR 334.50 | INR 311.05 | 26.91K |
| 2026-06-26 | INR 323.95 | 0.00% | INR 323.95 | INR 323.95 | INR 323.95 | 0 |
| 2026-06-25 | INR 323.95 | -0.67% | INR 336.50 | INR 336.50 | INR 319.15 | 24.54K |
| 2026-06-24 | INR 326.15 | -1.35% | INR 330.00 | INR 336.00 | INR 320.95 | 8.27K |
| 2026-06-23 | INR 330.60 | -0.68% | INR 338.00 | INR 342.45 | INR 326.30 | 18.34K |
| 2026-06-22 | INR 332.85 | -3.04% | INR 340.00 | INR 349.05 | INR 331.00 | 13.58K |
| 2026-06-19 | INR 343.30 | -0.98% | INR 342.40 | INR 352.00 | INR 336.55 | 19.41K |
| 2026-06-18 | INR 346.70 | +1.72% | INR 342.30 | INR 352.40 | INR 337.25 | 27.84K |
| 2026-06-17 | INR 340.85 | +0.28% | INR 344.90 | INR 345.00 | INR 335.60 | 9.84K |
| 2026-06-16 | INR 339.90 | +0.40% | INR 335.20 | INR 346.80 | INR 334.00 | 24.40K |
| 2026-06-15 | INR 338.55 | +3.53% | INR 333.00 | INR 348.75 | INR 330.55 | 25.59K |
| 2026-06-12 | INR 327.00 | +1.43% | INR 330.00 | INR 338.90 | INR 325.10 | 12.45K |
| 2026-06-11 | INR 322.40 | -4.99% | INR 341.95 | INR 342.00 | INR 318.35 | 17.29K |
| 2026-06-10 | INR 339.35 | +2.31% | INR 333.95 | INR 350.00 | INR 332.25 | 51.84K |
| 2026-06-09 | INR 331.70 | +5.42% | INR 321.00 | INR 333.95 | INR 315.00 | 20.76K |
| 2026-06-08 | INR 314.65 | -1.22% | INR 324.00 | INR 324.00 | INR 312.25 | 7.67K |
| 2026-06-05 | INR 318.55 | +2.38% | INR 309.85 | INR 321.10 | INR 307.00 | 11.34K |
| 2026-06-04 | INR 311.15 | +0.08% | INR 310.85 | INR 315.90 | INR 309.75 | 4.08K |
| 2026-06-03 | INR 310.90 | -1.40% | INR 315.35 | INR 315.35 | INR 302.00 | 12.20K |
| 2026-06-02 | INR 315.30 | +0.94% | INR 301.00 | INR 317.80 | INR 301.00 | 6.99K |
| 2026-06-01 | INR 312.35 | -4.73% | INR 316.00 | INR 329.00 | INR 308.30 | 28.91K |
| 2026-05-29 | INR 327.85 | -1.86% | INR 333.80 | INR 334.40 | INR 327.00 | 15.31K |