Owais Metal

Owais Metal and Mineral Processing Ltd Historical Data

NSEBSE

₹376.5

(-3.29%)

Nov 20, 2025|04:00:59 PM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	485.5	525.5	482.95	516.4	123	85,49,115	12,300
23-Oct-2025	537.85	537.9	518.2	524.75	101	68,15,060	8,100
24-Oct-2025	524.6	524.6	501	507.4	74	50,45,105	7,500
27-Oct-2025	514	531	514	519.2	114	79,39,590	10,700
28-Oct-2025	516.6	516.6	472	488.75	362	2,19,75,650	30,900
29-Oct-2025	480.1	505.35	480.1	498.05	87	46,32,765	6,100
30-Oct-2025	495	508.8	494	495.9	86	50,62,240	7,600
31-Oct-2025	482.2	498	482.2	494	46	30,63,560	4,600
03-Nov-2025	486.05	517.7	486.05	495.4	145	97,22,695	12,600
04-Nov-2025	509.5	510	485	493.1	89	47,18,580	7,000
06-Nov-2025	493.1	493.1	472.5	477.8	115	63,55,845	10,400
07-Nov-2025	470	477.65	458	461.25	125	71,49,820	12,200
10-Nov-2025	465	490	465	476.9	123	78,97,205	13,600
11-Nov-2025	470	481	470	477.55	73	76,58,075	13,300
12-Nov-2025	479.3	484	469.95	470.5	72	52,13,205	10,000
13-Nov-2025	470.5	478.45	461.3	465.4	68	47,48,920	8,600
14-Nov-2025	465.4	471	449.95	457.55	126	75,93,070	13,800
17-Nov-2025	453	453	375.55	414.5	524	3,07,17,270	47,300
18-Nov-2025	411	430	404	408.3	336	1,84,95,375	30,300
19-Nov-2025	409.5	415	385	389.3	438	2,37,28,440	40,900

Owais Metal: Related NEWS

No Record Found

Invest wise with Expert advice