Owais Metal

Owais Metal and Mineral Processing Ltd Historical Data

NSEBSE

₹297.85

(1.36%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	386	386.2	370.6	376.5	396	2,16,36,715	36,700
21-Nov-2025	371.1	379.05	320	328.55	933	4,58,03,915	87,700
24-Nov-2025	338.55	350.05	300	303.95	805	3,90,28,025	67,100
25-Nov-2025	314.95	315	287.45	291.25	410	1,82,74,710	36,600
26-Nov-2025	283.05	320.35	282.5	320.1	333	1,61,38,835	36,400
27-Nov-2025	333	352.1	331.8	352.1	169	1,13,54,725	23,700
28-Nov-2025	380	387.3	325	333.05	1,014	6,24,68,220	99,100
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

Owais Metal: Related NEWS

No Record Found

Invest wise with Expert advice