Owais Metal

Owais Metal and Mineral Processing Ltd Historical Data

NSEBSE

₹262

(-0.40%)

Dec 31, 2025|10:49:49 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	325	330.9	312	316.05	249	1,22,55,955	28,500
02-Dec-2025	318.65	336.8	301	318.1	346	1,50,03,160	19,500
03-Dec-2025	323	325	308	312.75	128	57,37,005	12,200
04-Dec-2025	319.6	319.6	305.45	309.85	92	32,98,005	6,500
05-Dec-2025	316.05	316.05	305	306.55	79	26,21,445	6,200
08-Dec-2025	305.6	308	291.1	294.9	152	57,88,255	13,600
09-Dec-2025	294	298	280	293.85	189	79,07,490	18,900
10-Dec-2025	290	322	290	297.85	206	72,59,915	12,200
11-Dec-2025	297.85	320	296.05	303.7	144	66,32,495	15,800
12-Dec-2025	306.9	306.9	286.35	299.65	174	63,10,430	14,100
15-Dec-2025	302.5	305	295	300.85	93	38,73,080	8,700
16-Dec-2025	306.4	306.4	295.75	300.45	68	22,27,380	3,700
17-Dec-2025	300	300	280	287.35	211	73,08,490	18,300
18-Dec-2025	288	290	268.55	273.4	320	1,03,51,895	22,900
19-Dec-2025	273.4	276.8	261	271.6	178	55,81,975	13,700
22-Dec-2025	273	285	272	274.1	182	66,86,110	16,000
23-Dec-2025	281.3	282	271	273.85	115	42,80,350	11,200
24-Dec-2025	277.8	285	270.5	276.85	202	83,24,425	18,400
26-Dec-2025	279.5	279.5	268	270	130	45,54,110	12,200
29-Dec-2025	270.1	274.95	267.25	267.85	124	40,57,695	10,600
30-Dec-2025	264	270.95	255.3	263.05	162	50,89,655	11,200

Owais Metal: Related NEWS

No Record Found

Invest wise with Expert advice