Oswal Greentech Ltd. OSWALGREEN
NSE · India · Finance
INR 19.25-1.07 (-5.27%)
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 19.28 | -5.12% | INR 20.30 | INR 20.99 | INR 19.17 | 103.84K |
| 2026-09-30 | INR 20.32 | +4.69% | INR 19.50 | INR 20.95 | INR 19.50 | 240.89K |
| 2026-09-29 | INR 19.41 | -0.82% | INR 19.35 | INR 19.84 | INR 19.10 | 88.69K |
| 2026-09-28 | INR 19.57 | -2.10% | INR 20.09 | INR 20.09 | INR 19.55 |
| 40.66K |
| 2026-09-25 | INR 19.99 | +0.45% | INR 20.09 | INR 20.10 | INR 19.70 | 54.06K |
| 2026-09-24 | INR 19.90 | -1.49% | INR 20.08 | INR 20.26 | INR 19.86 | 37.81K |
| 2026-09-23 | INR 20.20 | +0.70% | INR 19.75 | INR 20.30 | INR 19.75 | 70.62K |
| 2026-09-22 | INR 20.06 | +1.57% | INR 19.75 | INR 20.15 | INR 19.57 | 65.67K |
| 2026-09-21 | INR 19.75 | +1.59% | INR 19.89 | INR 20.19 | INR 19.12 | 142.64K |
| 2026-09-18 | INR 19.44 | +2.10% | INR 19.20 | INR 19.95 | INR 18.76 | 107.20K |
| 2026-09-17 | INR 19.04 | -1.30% | INR 18.70 | INR 19.50 | INR 18.63 | 132.78K |
| 2026-09-16 | INR 19.29 | -1.53% | INR 19.95 | INR 20.11 | INR 18.55 | 294.80K |
| 2026-09-15 | INR 19.59 | -2.10% | INR 20.03 | INR 20.36 | INR 19.50 | 101.17K |
| 2026-09-14 | INR 20.01 | 0.00% | INR 20.01 | INR 20.01 | INR 20.01 | 0 |
| 2026-09-11 | INR 20.01 | +1.11% | INR 19.79 | INR 20.09 | INR 19.65 | 43.80K |
| 2026-09-10 | INR 19.79 | -1.79% | INR 20.20 | INR 20.35 | INR 19.50 | 123.49K |
| 2026-09-09 | INR 20.15 | -0.69% | INR 20.11 | INR 20.34 | INR 20.10 | 77.39K |
| 2026-09-08 | INR 20.29 | +0.10% | INR 20.38 | INR 20.44 | INR 20.01 | 100.37K |
| 2026-09-07 | INR 20.27 | -0.59% | INR 20.59 | INR 20.88 | INR 20.13 | 117.00K |
| 2026-09-04 | INR 20.39 | +2.67% | INR 20.00 | INR 20.63 | INR 20.00 | 158.01K |
| 2026-09-03 | INR 19.86 | -2.93% | INR 20.50 | INR 20.67 | INR 19.55 | 165.05K |
| 2026-09-02 | INR 20.46 | +0.24% | INR 20.69 | INR 20.69 | INR 20.11 | 60.32K |
| 2026-09-01 | INR 20.41 | +1.49% | INR 20.49 | INR 20.73 | INR 20.12 | 98.47K |
| 2026-08-31 | INR 20.11 | -3.04% | INR 20.41 | INR 20.73 | INR 19.66 | 227.38K |
| 2026-08-28 | INR 20.74 | -0.77% | INR 21.25 | INR 21.25 | INR 20.65 | 153.64K |
| 2026-08-27 | INR 20.90 | +0.53% | INR 21.12 | INR 21.18 | INR 20.73 | 102.76K |
| 2026-08-26 | INR 20.79 | -0.91% | INR 21.15 | INR 21.23 | INR 20.63 | 132.70K |
| 2026-08-25 | INR 20.98 | -0.10% | INR 21.00 | INR 21.27 | INR 20.80 | 95.13K |
| 2026-08-24 | INR 21.00 | +0.72% | INR 20.85 | INR 21.45 | INR 20.76 | 238.24K |
| 2026-08-21 | INR 20.85 | -1.97% | INR 21.49 | INR 21.49 | INR 20.80 | 91.58K |
| 2026-08-20 | INR 21.27 | +1.82% | INR 20.99 | INR 21.38 | INR 20.99 | 57.26K |
| 2026-08-19 | INR 20.89 | -0.14% | INR 20.80 | INR 21.07 | INR 20.72 | 61.73K |
| 2026-08-18 | INR 20.92 | -0.76% | INR 21.08 | INR 21.40 | INR 20.85 | 52.88K |
| 2026-08-17 | INR 21.08 | +0.43% | INR 21.00 | INR 21.45 | INR 20.58 | 65.72K |
| 2026-08-14 | INR 20.99 | -1.59% | INR 21.21 | INR 21.46 | INR 20.95 | 63.79K |
| 2026-08-13 | INR 21.33 | +1.33% | INR 21.09 | INR 21.56 | INR 21.05 | 64.80K |
| 2026-08-12 | INR 21.05 | -2.00% | INR 21.30 | INR 21.69 | INR 20.95 | 116.89K |
| 2026-08-11 | INR 21.48 | -1.10% | INR 21.60 | INR 21.98 | INR 21.26 | 82.93K |
| 2026-08-10 | INR 21.72 | -1.45% | INR 21.97 | INR 22.03 | INR 21.60 | 83.86K |
| 2026-08-07 | INR 22.04 | -0.14% | INR 21.93 | INR 22.85 | INR 21.51 | 120.77K |
| 2026-08-06 | INR 22.07 | +0.32% | INR 21.91 | INR 22.90 | INR 21.91 | 183.50K |
| 2026-08-05 | INR 22.00 | +2.23% | INR 21.55 | INR 22.20 | INR 21.55 | 92.72K |
| 2026-08-04 | INR 21.52 | -1.10% | INR 21.76 | INR 22.50 | INR 21.16 | 167.02K |
| 2026-08-03 | INR 21.76 | +3.42% | INR 21.04 | INR 22.04 | INR 21.04 | 263.17K |
| 2026-07-31 | INR 21.04 | -1.45% | INR 21.35 | INR 22.05 | INR 20.50 | 600.60K |
| 2026-07-30 | INR 21.35 | +6.06% | INR 20.49 | INR 22.80 | INR 20.36 | 3.09M |
| 2026-07-29 | INR 20.13 | -3.03% | INR 20.70 | INR 21.26 | INR 19.80 | 393.30K |
| 2026-07-28 | INR 20.76 | -1.94% | INR 21.50 | INR 21.50 | INR 20.61 | 67.07K |
| 2026-07-27 | INR 21.17 | +2.22% | INR 21.03 | INR 21.27 | INR 20.86 | 56.57K |
| 2026-07-24 | INR 20.71 | -0.48% | INR 20.81 | INR 20.94 | INR 20.37 | 61.63K |
| 2026-07-23 | INR 20.81 | -2.62% | INR 21.11 | INR 21.66 | INR 20.61 | 124.19K |
| 2026-07-22 | INR 21.37 | -1.52% | INR 22.00 | INR 22.00 | INR 21.10 | 92.06K |
| 2026-07-21 | INR 21.70 | +0.56% | INR 21.58 | INR 21.98 | INR 21.30 | 100.19K |
| 2026-07-20 | INR 21.58 | -0.19% | INR 21.67 | INR 21.79 | INR 21.35 | 79.86K |
| 2026-07-17 | INR 21.62 | -0.92% | INR 21.80 | INR 22.15 | INR 21.21 | 82.39K |
| 2026-07-16 | INR 21.82 | -0.73% | INR 22.19 | INR 22.40 | INR 21.78 | 57.50K |
| 2026-07-15 | INR 21.98 | +0.46% | INR 22.19 | INR 22.19 | INR 21.69 | 73.11K |
| 2026-07-14 | INR 21.88 | -2.63% | INR 22.36 | INR 22.59 | INR 21.78 | 93.81K |
| 2026-07-13 | INR 22.47 | +0.04% | INR 22.10 | INR 22.80 | INR 22.10 | 125.62K |
| 2026-07-10 | INR 22.46 | +3.03% | INR 22.25 | INR 22.59 | INR 22.06 | 87.03K |
| 2026-07-09 | INR 21.80 | +1.11% | INR 21.61 | INR 22.12 | INR 21.45 | 104.23K |
| 2026-07-08 | INR 21.56 | -4.18% | INR 22.50 | INR 22.79 | INR 20.56 | 306.67K |
| 2026-07-07 | INR 22.50 | -0.44% | INR 22.61 | INR 22.88 | INR 22.33 | 104.93K |
| 2026-07-06 | INR 22.60 | -0.62% | INR 22.83 | INR 22.91 | INR 22.50 | 95.13K |
| 2026-07-03 | INR 22.74 | -0.31% | INR 23.00 | INR 23.45 | INR 22.44 | 230.38K |
| 2026-07-02 | INR 22.81 | -0.61% | INR 23.20 | INR 23.38 | INR 21.75 | 401.33K |
| 2026-07-01 | INR 22.95 | +0.75% | INR 22.99 | INR 23.21 | INR 22.73 | 132.32K |
| 2026-06-30 | INR 22.78 | +0.75% | INR 24.40 | INR 24.40 | INR 22.70 | 660.72K |
| 2026-06-29 | INR 22.61 | +0.04% | INR 22.60 | INR 23.99 | INR 22.27 | 620.34K |
| 2026-06-26 | INR 22.60 | 0.00% | INR 22.60 | INR 22.60 | INR 22.60 | 0 |
| 2026-06-25 | INR 22.60 | -1.27% | INR 23.00 | INR 23.02 | INR 22.50 | 134.84K |
| 2026-06-24 | INR 22.89 | +0.22% | INR 23.20 | INR 23.35 | INR 22.62 | 200.92K |
| 2026-06-23 | INR 22.84 | -4.03% | INR 24.40 | INR 24.40 | INR 22.76 | 447.27K |
| 2026-06-22 | INR 23.80 | -0.08% | INR 23.98 | INR 24.44 | INR 23.71 | 177.37K |
| 2026-06-19 | INR 23.82 | -1.33% | INR 24.00 | INR 24.25 | INR 23.62 | 155.45K |
| 2026-06-18 | INR 24.14 | -1.15% | INR 24.42 | INR 24.59 | INR 23.89 | 200.07K |
| 2026-06-17 | INR 24.42 | +0.49% | INR 24.30 | INR 24.50 | INR 24.11 | 79.73K |
| 2026-06-16 | INR 24.30 | -0.16% | INR 24.33 | INR 24.69 | INR 24.11 | 149.23K |
| 2026-06-15 | INR 24.34 | +4.82% | INR 23.98 | INR 24.87 | INR 23.60 | 319.73K |
| 2026-06-12 | INR 23.22 | +1.80% | INR 23.10 | INR 23.48 | INR 22.81 | 98.78K |
| 2026-06-11 | INR 22.81 | +0.26% | INR 23.00 | INR 23.45 | INR 22.55 | 172.35K |
| 2026-06-10 | INR 22.75 | -1.98% | INR 23.40 | INR 23.75 | INR 22.56 | 102.56K |
| 2026-06-09 | INR 23.21 | +1.75% | INR 23.00 | INR 23.56 | INR 22.66 | 143.57K |
| 2026-06-08 | INR 22.81 | -2.89% | INR 22.80 | INR 23.67 | INR 22.71 | 127.78K |
| 2026-06-05 | INR 23.49 | -0.80% | INR 23.61 | INR 24.10 | INR 23.28 | 217.84K |
| 2026-06-04 | INR 23.68 | -0.63% | INR 23.50 | INR 24.08 | INR 23.50 | 127.75K |
| 2026-06-03 | INR 23.83 | -1.00% | INR 24.38 | INR 24.38 | INR 23.45 | 72.07K |
| 2026-06-02 | INR 24.07 | -0.25% | INR 24.39 | INR 24.39 | INR 23.64 | 125.49K |
| 2026-06-01 | INR 24.13 | +0.08% | INR 24.06 | INR 24.63 | INR 23.78 | 192.76K |
| 2026-05-29 | INR 24.11 | +0.79% | INR 24.42 | INR 24.70 | INR 23.90 | 264.22K |