Owais Metal

Owais Metal and Mineral Processing Ltd Historical Data

NSEBSE

₹467.85

(-0.57%)

Aug 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	600	600	584.35	584.35	57	84,12,355	13,900
10-Jul-2025	586	586	572.7	572.7	38	39,80,860	6,600
11-Jul-2025	561.25	569	561.25	561.25	60	58,49,600	10,400
14-Jul-2025	570	570	558	560.75	32	29,18,820	5,000
15-Jul-2025	552	552	549.55	549.6	58	56,13,110	10,200
16-Jul-2025	560.55	560.55	552	560.55	68	1,22,83,625	21,900
17-Jul-2025	571.75	571.75	571.7	571.75	43	1,05,19,680	18,400
18-Jul-2025	580	580	560.35	560.35	85	1,14,59,255	19,300
21-Jul-2025	570	570.1	532.35	543.05	217	1,56,41,675	24,400
22-Jul-2025	540	556	515.9	515.9	213	1,57,57,260	25,000
23-Jul-2025	490.5	511	490.1	490.4	347	3,80,56,160	68,700
24-Jul-2025	489.95	514.9	465.9	514.9	414	3,82,33,065	64,300
25-Jul-2025	513	539	500.5	522.5	203	1,53,26,025	23,900
28-Jul-2025	541	541	496.4	498.7	145	1,17,24,530	18,200
29-Jul-2025	476	500	473.8	478.8	127	75,93,220	14,000
30-Jul-2025	478.8	498.5	454.9	477.3	173	1,05,32,370	19,500
31-Jul-2025	464.45	501.15	460	500.7	129	85,56,365	17,100
01-Aug-2025	505.8	510	493.1	497.8	87	58,63,790	10,900
06-Aug-2025	498	498	460	470.55	166	1,29,29,005	17,000
07-Aug-2025	461.55	480	461.55	467.85	61	34,76,725	6,500

Owais Metal: Related NEWS

No Record Found

Invest wise with Expert advice