Owais Metal & Mineral Processing Ltd. OWAIS
NSE · India · Process Industries
INR 1,359.45+64.70 (+5.00%)
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 67.10 | -1.97% | INR 69.80 | INR 69.80 | INR 67.10 | 18.30K |
| 2026-09-30 | INR 68.45 | -1.93% | INR 68.45 | INR 68.45 | INR 68.45 | 2.60K |
| 2026-09-29 | INR 69.80 | -1.97% | INR 69.80 | INR 69.80 | INR 69.80 | 1.40K |
| 2026-09-28 | INR 71.20 | -2.00% | INR 71.20 | INR 71.20 | INR 71.20 | 1.40K |
| 2026-09-25 | INR 72.65 | -1.96% | INR 74.50 | INR 74.50 | INR 72.65 | 1.80K |
| 2026-09-24 | INR 74.10 | -1.98% | INR 75.70 | INR 77.10 | INR 74.10 | 5.70K |
| 2026-09-23 | INR 75.60 | -1.95% | INR 77.05 | INR 78.60 | INR 75.60 | 7.30K |
| 2026-09-22 | INR 77.10 | +1.85% | INR 74.20 | INR 77.20 | INR 74.20 | 13.00K |
| 2026-09-21 | INR 75.70 | -0.92% | INR 75.00 | INR 76.10 | INR 74.90 | 12.40K |
| 2026-09-18 | INR 76.40 | -1.99% | INR 77.95 | INR 79.50 | INR 76.40 | 22.70K |
| 2026-09-17 | INR 77.95 | +1.96% | INR 76.45 | INR 77.95 | INR 76.45 | 7.00K |
| 2026-09-16 | INR 76.45 | +1.80% | INR 73.80 | INR 76.60 | INR 73.80 | 4.30K |
| 2026-09-15 | INR 75.10 | -1.89% | INR 76.50 | INR 78.05 | INR 75.05 | 13.80K |
| 2026-09-11 | INR 76.55 | -1.98% | INR 78.00 | INR 78.10 | INR 76.55 | 11.90K |
| 2026-09-10 | INR 78.10 | -1.39% | INR 78.00 | INR 80.70 | INR 77.65 | 15.70K |
| 2026-09-09 | INR 79.20 | -0.38% | INR 77.95 | INR 79.40 | INR 77.95 | 13.10K |
| 2026-09-08 | INR 79.50 | -1.91% | INR 79.45 | INR 80.95 | INR 79.45 | 12.80K |
| 2026-09-07 | INR 81.05 | +0.75% | INR 79.20 | INR 81.75 | INR 78.85 | 16.00K |
| 2026-09-04 | INR 80.45 | -0.43% | INR 80.10 | INR 81.90 | INR 79.20 | 10.30K |
| 2026-09-03 | INR 80.80 | -1.94% | INR 84.00 | INR 84.00 | INR 80.80 | 15.20K |
| 2026-09-02 | INR 82.40 | +1.67% | INR 81.05 | INR 82.65 | INR 79.45 | 48.30K |
| 2026-09-01 | INR 81.05 | +1.95% | INR 81.05 | INR 81.05 | INR 81.05 | 33.40K |
| 2026-08-31 | INR 79.50 | +1.99% | INR 79.50 | INR 79.50 | INR 79.50 | 40.40K |
| 2026-08-28 | INR 77.95 | +4.98% | INR 77.95 | INR 77.95 | INR 77.95 | 6.80K |
| 2026-08-27 | INR 74.25 | +4.95% | INR 73.85 | INR 74.25 | INR 72.20 | 98.50K |
| 2026-08-26 | INR 70.75 | +4.97% | INR 70.75 | INR 70.75 | INR 70.75 | 1.70K |
| 2026-08-25 | INR 67.40 | +4.98% | INR 67.40 | INR 67.40 | INR 67.40 | 7.00K |
| 2026-08-24 | INR 64.20 | +4.99% | INR 58.10 | INR 64.20 | INR 58.10 | 90.10K |
| 2026-08-21 | INR 61.15 | -4.97% | INR 61.15 | INR 61.15 | INR 61.15 | 21.10K |
| 2026-08-20 | INR 64.35 | -4.95% | INR 64.35 | INR 65.40 | INR 64.35 | 31.30K |
| 2026-08-19 | INR 67.70 | -4.98% | INR 67.70 | INR 67.70 | INR 67.70 | 13.90K |
| 2026-08-18 | INR 71.25 | -4.94% | INR 71.85 | INR 72.60 | INR 71.25 | 14.40K |
| 2026-08-17 | INR 74.95 | -4.95% | INR 75.60 | INR 75.60 | INR 74.95 | 18.00K |
| 2026-08-14 | INR 78.85 | -4.94% | INR 82.90 | INR 82.90 | INR 78.85 | 35.30K |
| 2026-08-13 | INR 82.95 | -4.98% | INR 86.90 | INR 86.90 | INR 82.95 | 50.10K |
| 2026-08-12 | INR 87.30 | -1.36% | INR 88.00 | INR 88.75 | INR 87.00 | 15.10K |
| 2026-08-11 | INR 88.50 | -0.78% | INR 89.50 | INR 90.00 | INR 86.50 | 32.90K |
| 2026-08-10 | INR 89.20 | -2.89% | INR 92.00 | INR 92.00 | INR 89.00 | 26.50K |
| 2026-08-07 | INR 91.85 | +0.22% | INR 91.90 | INR 93.40 | INR 91.50 | 13.80K |
| 2026-08-06 | INR 91.65 | -1.29% | INR 92.65 | INR 92.65 | INR 90.05 | 32.60K |
| 2026-08-05 | INR 92.85 | -3.03% | INR 95.00 | INR 95.10 | INR 91.15 | 23.80K |
| 2026-08-04 | INR 95.75 | -4.96% | INR 98.10 | INR 99.00 | INR 95.75 | 41.00K |
| 2026-08-03 | INR 100.75 | +2.96% | INR 97.85 | INR 101.60 | INR 95.90 | 6.50K |
| 2026-07-31 | INR 97.85 | +0.88% | INR 95.00 | INR 98.30 | INR 95.00 | 4.60K |
| 2026-07-30 | INR 97.00 | -2.46% | INR 99.45 | INR 99.45 | INR 96.00 | 7.30K |
| 2026-07-29 | INR 99.45 | +2.31% | INR 95.05 | INR 102.00 | INR 95.05 | 13.40K |
| 2026-07-28 | INR 97.20 | -2.31% | INR 99.45 | INR 99.45 | INR 95.00 | 12.00K |
| 2026-07-27 | INR 99.50 | +0.20% | INR 99.00 | INR 100.50 | INR 98.50 | 5.70K |
| 2026-07-24 | INR 99.30 | +0.30% | INR 98.55 | INR 99.70 | INR 96.10 | 4.30K |
| 2026-07-23 | INR 99.00 | +0.05% | INR 97.10 | INR 99.85 | INR 96.10 | 7.10K |
| 2026-07-22 | INR 98.95 | -0.35% | INR 99.30 | INR 102.00 | INR 95.00 | 8.20K |
| 2026-07-21 | INR 99.30 | +1.02% | INR 98.75 | INR 100.00 | INR 97.60 | 9.20K |
| 2026-07-20 | INR 98.30 | -2.38% | INR 100.75 | INR 102.90 | INR 96.95 | 11.20K |
| 2026-07-17 | INR 100.70 | -1.66% | INR 103.90 | INR 103.90 | INR 99.60 | 10.50K |
| 2026-07-16 | INR 102.40 | -1.54% | INR 104.00 | INR 104.50 | INR 101.00 | 3.50K |
| 2026-07-15 | INR 104.00 | -1.33% | INR 103.05 | INR 105.70 | INR 102.50 | 3.70K |
| 2026-07-14 | INR 105.40 | -0.28% | INR 102.95 | INR 107.00 | INR 100.75 | 12.50K |
| 2026-07-13 | INR 105.70 | +0.76% | INR 108.70 | INR 108.70 | INR 102.95 | 10.40K |
| 2026-07-10 | INR 104.90 | +2.44% | INR 103.90 | INR 106.00 | INR 100.30 | 10.70K |
| 2026-07-09 | INR 102.40 | -4.25% | INR 101.80 | INR 105.90 | INR 101.75 | 23.30K |
| 2026-07-08 | INR 106.95 | -3.21% | INR 111.60 | INR 111.60 | INR 105.00 | 14.10K |
| 2026-07-07 | INR 110.50 | -0.94% | INR 114.85 | INR 114.85 | INR 109.80 | 4.00K |
| 2026-07-06 | INR 111.55 | -2.87% | INR 114.85 | INR 117.95 | INR 111.05 | 15.10K |
| 2026-07-03 | INR 114.85 | -1.16% | INR 120.20 | INR 120.20 | INR 112.00 | 14.40K |
| 2026-07-02 | INR 116.20 | +1.22% | INR 114.45 | INR 117.00 | INR 111.20 | 16.30K |
| 2026-07-01 | INR 114.80 | +0.66% | INR 115.00 | INR 117.00 | INR 108.35 | 17.10K |
| 2026-06-30 | INR 114.05 | -3.84% | INR 117.40 | INR 118.40 | INR 113.30 | 9.70K |
| 2026-06-29 | INR 118.60 | -0.75% | INR 125.40 | INR 125.40 | INR 115.55 | 18.00K |
| 2026-06-26 | INR 119.50 | 0.00% | INR 119.50 | INR 119.50 | INR 119.50 | 0 |
| 2026-06-25 | INR 119.50 | +4.96% | INR 109.60 | INR 119.50 | INR 109.60 | 44.80K |
| 2026-06-24 | INR 113.85 | -4.97% | INR 115.10 | INR 115.10 | INR 113.85 | 11.20K |
| 2026-06-23 | INR 119.80 | -4.96% | INR 132.35 | INR 132.35 | INR 119.75 | 117.70K |
| 2026-06-22 | INR 126.05 | +5.00% | INR 126.00 | INR 126.05 | INR 126.00 | 4.60K |
| 2026-06-19 | INR 120.05 | +4.98% | INR 120.05 | INR 120.05 | INR 120.05 | 9.80K |
| 2026-06-18 | INR 114.35 | +4.96% | INR 114.35 | INR 114.35 | INR 114.35 | 24.90K |
| 2026-06-17 | INR 108.95 | +4.96% | INR 108.95 | INR 108.95 | INR 108.95 | 4.30K |
| 2026-06-16 | INR 103.80 | +4.95% | INR 103.80 | INR 103.80 | INR 103.80 | 3.60K |
| 2026-06-15 | INR 98.90 | +4.99% | INR 98.50 | INR 98.90 | INR 98.40 | 4.90K |
| 2026-06-12 | INR 94.20 | +4.38% | INR 93.00 | INR 94.75 | INR 89.80 | 39.40K |
| 2026-06-11 | INR 90.25 | -4.14% | INR 93.90 | INR 93.95 | INR 89.45 | 55.40K |
| 2026-06-10 | INR 94.15 | -2.23% | INR 99.40 | INR 99.40 | INR 93.00 | 36.60K |
| 2026-06-09 | INR 96.30 | -0.52% | INR 99.00 | INR 100.35 | INR 92.25 | 83.50K |
| 2026-06-08 | INR 96.80 | -4.86% | INR 100.00 | INR 104.40 | INR 96.70 | 77.40K |
| 2026-06-05 | INR 101.75 | -5.00% | INR 107.10 | INR 110.00 | INR 101.75 | 126.70K |
| 2026-06-04 | INR 107.10 | -2.81% | INR 104.75 | INR 115.70 | INR 104.70 | 289.30K |
| 2026-06-03 | INR 110.20 | -4.96% | INR 110.20 | INR 110.20 | INR 110.20 | 12.20K |
| 2026-06-02 | INR 115.95 | -5.00% | INR 115.95 | INR 115.95 | INR 115.95 | 7.00K |
| 2026-06-01 | INR 122.05 | -4.98% | INR 122.05 | INR 122.05 | INR 122.05 | 10.60K |
| 2026-05-29 | INR 128.45 | -4.99% | INR 128.45 | INR 128.45 | INR 128.45 | 17.00K |
| 2026-05-28 | INR 135.20 | 0.00% | INR 135.20 | INR 135.20 | INR 135.20 | 0 |