Owais Metal

Owais Metal and Mineral Processing Ltd Historical Data

NSEBSE

₹215.85

(-4.47%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/01/2026

To Date

21/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	281	281	274.85	274.85	109	54,54,380	14,200
22-Jan-2026	262.5	263.05	261.15	261.15	54	23,84,040	7,000
23-Jan-2026	248.15	264.9	248.1	248.25	251	1,06,80,695	26,300
27-Jan-2026	246.95	254.7	235.85	235.85	158	49,11,935	12,200
28-Jan-2026	226	242.95	225	231.05	300	98,71,730	22,200
29-Jan-2026	230.65	242.6	225	237.7	172	51,86,270	14,600
30-Jan-2026	248.6	249.55	242.45	247.9	291	1,05,62,430	28,000
01-Feb-2026	251	255.65	235.55	249.85	245	79,67,055	18,200
02-Feb-2026	249	249	237.4	237.4	99	33,72,940	11,500
03-Feb-2026	238.1	245	232	233.05	149	49,82,365	16,200
04-Feb-2026	233.05	233.05	223.15	226.9	128	47,28,675	14,000
05-Feb-2026	226.3	241	220.05	236.5	95	33,05,940	10,000
06-Feb-2026	241	247	236.9	240.05	74	25,06,440	8,000
09-Feb-2026	240.05	245.5	227.3	232.65	118	39,95,510	12,700
10-Feb-2026	236	236	226.5	227.85	111	33,31,260	11,200
11-Feb-2026	227.6	238.25	227.6	229.9	119	54,20,865	19,100
12-Feb-2026	229.9	230.9	221.1	223.3	94	23,49,990	7,600
13-Feb-2026	223.3	223.3	217.1	218.15	80	21,65,440	7,400
16-Feb-2026	224	224	214.7	219.8	58	15,47,460	5,200
17-Feb-2026	223.8	223.8	213	213.65	117	41,35,745	17,300
18-Feb-2026	219.45	219.45	210	211.7	124	39,36,285	12,900
19-Feb-2026	208.5	228	208.5	225.95	167	48,04,360	15,800

Owais Metal: Related NEWS

No Record Found

Invest wise with Expert advice