Owais Metal

Owais Metal and Mineral Processing Ltd Historical Data

NSEBSE

₹525.65

(0.83%)

Oct 8, 2025|03:55:31 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	432.3	475	432.3	469.3	308	1,83,06,940	29,500
09-Sep-2025	479.95	517	474.2	507.8	338	2,27,41,210	32,800
10-Sep-2025	511	525	505	512.45	255	1,91,94,955	25,400
11-Sep-2025	517.5	519.5	472	478.85	250	1,42,26,190	18,400
12-Sep-2025	485	499	485	492.55	79	51,62,100	8,800
15-Sep-2025	502.5	510	483.9	487.2	165	90,39,790	12,500
16-Sep-2025	491	500	485.1	497.15	83	49,43,075	7,500
17-Sep-2025	496	509	480	484	179	1,25,19,300	18,400
18-Sep-2025	482	499.1	482	490.55	97	58,22,370	7,400
19-Sep-2025	488.95	490	484.3	486.9	96	57,95,155	8,200
22-Sep-2025	482	487.9	461.7	469.2	226	1,36,91,260	19,200
23-Sep-2025	470.5	472	462	463	91	64,74,760	10,300
24-Sep-2025	469.85	469.85	439	441.45	156	85,94,450	14,600
25-Sep-2025	441.9	453.85	432	436.05	130	73,34,600	11,000
26-Sep-2025	438	447.7	425	426.65	142	85,83,865	15,400
29-Sep-2025	437	443	431.1	434.45	37	18,71,510	3,500
30-Sep-2025	434.45	434.45	415	422.6	108	62,60,835	10,500
01-Oct-2025	425	507.1	415.05	507.1	534	4,25,30,615	56,500
03-Oct-2025	549	559	509	524.45	1,178	9,77,48,970	1,15,100
06-Oct-2025	539.6	555	527	534	352	2,70,06,470	33,500
07-Oct-2025	534	545	505	521.3	339	2,31,18,395	25,300

Owais Metal: Related NEWS

No Record Found

Invest wise with Expert advice