Owais Metal

Owais Metal and Mineral Processing Ltd Historical Data

NSEBSE

₹490.55

(1.35%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	496.45	510	470	482.3	196	1,67,89,510	27,000
20-Aug-2025	485	500	477	493.4	101	79,86,720	14,100
21-Aug-2025	500	500	485	490.5	79	60,54,705	9,300
22-Aug-2025	485.5	486.9	456	467.15	144	91,07,950	14,300
25-Aug-2025	476.95	476.95	445	459.15	146	1,01,38,370	12,600
26-Aug-2025	459.15	459.15	445	448.4	51	23,81,100	3,100
28-Aug-2025	450	466.8	444	447.15	97	48,97,765	7,800
29-Aug-2025	447.15	454.75	440	442.95	65	46,03,420	7,100
01-Sep-2025	458.85	465	443	446.8	68	32,79,770	3,700
02-Sep-2025	458	458	412.4	427.1	142	65,66,240	12,400
03-Sep-2025	437	440	415	416.5	186	1,25,30,680	20,400
04-Sep-2025	424.15	428.15	412.25	417.9	94	66,34,540	12,800
05-Sep-2025	419.95	433.9	419.95	431.7	104	54,95,955	8,000
08-Sep-2025	432.3	475	432.3	469.3	308	1,83,06,940	29,500
09-Sep-2025	479.95	517	474.2	507.8	338	2,27,41,210	32,800
10-Sep-2025	511	525	505	512.45	255	1,91,94,955	25,400
11-Sep-2025	517.5	519.5	472	478.85	250	1,42,26,190	18,400
12-Sep-2025	485	499	485	492.55	79	51,62,100	8,800
15-Sep-2025	502.5	510	483.9	487.2	165	90,39,790	12,500
16-Sep-2025	491	500	485.1	497.15	83	49,43,075	7,500
17-Sep-2025	496	509	480	484	179	1,25,19,300	18,400
18-Sep-2025	482	499.1	482	490.55	97	58,22,370	7,400

Owais Metal: Related NEWS

No Record Found

Invest wise with Expert advice