Oswal Greentech

OSGL
🏛️ india →
38.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.11 27.11 25.85 26.07 0.0M
2023-12-28 26.21 26.73 25.82 26.58 0.0M
2023-12-27 26.34 26.87 26.00 26.08 0.0M
2023-12-26 25.49 26.04 25.34 25.82 0.0M
2023-12-22 24.72 25.77 24.72 25.17 0.0M
2023-12-21 25.15 25.79 24.59 25.20 0.0M
2023-12-20 26.21 26.89 24.84 25.15 0.0M
2023-12-19 26.00 26.59 26.00 26.17 0.0M
2023-12-18 26.84 26.84 26.26 26.30 0.1M
2023-12-15 26.73 27.03 26.31 26.37 0.1M
2023-12-14 26.80 27.04 26.17 26.22 0.0M
2023-12-13 26.30 26.97 26.30 26.56 0.0M
2023-12-12 26.59 27.20 26.30 26.39 0.1M
2023-12-11 24.01 26.45 24.01 26.32 0.0M
2023-12-08 25.96 26.45 25.50 25.59 0.0M
2023-12-07 25.61 26.85 25.61 26.00 0.1M
2023-12-06 25.60 26.10 25.30 25.96 0.1M
2023-12-05 25.49 25.50 25.00 25.42 0.0M
2023-12-04 25.94 25.94 24.92 25.00 0.1M
2023-12-01 25.49 25.53 24.87 24.91 0.0M
2023-11-30 25.44 25.88 24.75 25.01 0.0M
2023-11-29 24.76 25.34 24.45 24.94 0.0M
2023-11-28 25.60 25.73 24.96 25.11 0.0M
2023-11-24 26.00 26.00 25.57 25.69 0.0M
2023-11-23 25.22 25.99 25.22 25.71 0.0M
2023-11-22 25.00 25.50 25.00 25.10 0.0M
2023-11-21 25.50 25.83 25.05 25.25 0.0M
2023-11-20 26.24 26.24 25.46 25.56 0.0M
2023-11-17 25.42 26.24 25.42 25.73 0.0M
2023-11-16 26.26 26.51 25.71 25.89 0.0M
2023-11-15 25.53 26.29 25.53 25.77 0.0M
2023-11-13 26.04 26.20 25.71 25.77 0.0M
2023-11-12 26.17 26.26 25.77 25.93 0.0M
2023-11-10 26.00 26.00 25.15 25.66 0.0M
2023-11-09 25.75 26.14 25.50 25.65 0.0M
2023-11-08 26.75 26.75 25.76 25.92 0.0M
2023-11-07 25.90 26.50 25.65 25.71 0.0M
2023-11-06 26.50 27.13 25.80 26.04 0.0M
2023-11-03 26.08 26.90 25.95 26.02 0.0M
2023-11-02 25.50 26.48 25.21 26.08 0.0M
2023-11-01 25.90 25.90 25.10 25.11 0.0M
2023-10-31 25.00 25.69 24.68 25.26 0.0M
2023-10-30 25.80 25.80 25.00 25.18 0.0M
2023-10-27 26.21 26.21 25.20 25.48 0.0M
2023-10-26 25.00 25.32 23.95 25.07 0.0M
2023-10-25 26.74 26.74 24.46 25.00 0.0M
2023-10-23 28.14 28.14 25.40 25.87 0.1M
2023-10-20 28.69 28.69 27.22 27.59 0.0M
2023-10-19 27.70 28.65 27.51 28.06 0.0M
2023-10-18 29.00 29.45 27.80 28.07 0.0M
2023-10-17 29.79 29.90 28.70 28.80 0.1M
2023-10-16 27.41 29.55 26.85 28.69 0.1M
2023-10-13 27.14 28.08 26.50 27.25 0.1M
2023-10-12 27.20 27.53 27.10 27.14 0.0M
2023-10-11 30.00 30.00 27.20 27.44 0.1M
2023-10-10 27.60 27.90 26.86 27.07 0.1M
2023-10-09 27.20 28.62 26.27 27.06 0.1M
2023-10-06 27.78 27.95 26.97 27.17 0.1M
2023-10-05 25.71 27.52 24.84 27.31 0.1M
2023-10-04 26.00 26.00 24.20 24.59 0.0M
2023-10-03 25.21 25.27 24.63 24.76 0.0M
2023-09-29 24.50 25.40 24.50 24.72 0.0M
2023-09-28 25.70 25.70 24.87 25.06 0.0M
2023-09-27 25.40 25.88 25.00 25.34 0.0M
2023-09-26 26.78 26.78 25.40 25.62 0.0M
2023-09-25 24.60 26.69 24.60 26.26 0.1M
2023-09-22 24.60 25.00 23.80 24.54 0.1M
2023-09-21 24.90 24.90 24.00 24.10 0.0M
2023-09-20 24.54 25.15 24.32 24.41 0.1M
2023-09-18 25.00 25.27 24.20 24.54 0.1M
2023-09-15 24.78 25.25 24.42 24.72 0.1M
2023-09-14 24.50 24.50 23.93 24.27 0.0M
2023-09-13 23.15 24.10 23.15 23.65 0.0M
2023-09-12 24.55 24.85 23.40 23.62 0.1M
2023-09-11 24.79 25.09 24.52 24.75 0.0M
2023-09-08 24.50 25.15 24.22 24.79 0.1M
2023-09-07 23.50 24.25 23.33 24.01 0.1M
2023-09-06 24.14 24.84 23.50 23.62 0.1M
2023-09-05 25.34 26.30 23.78 24.14 0.1M
2023-09-04 26.50 27.40 25.70 25.86 0.1M
2023-09-01 26.49 27.34 26.49 26.95 0.0M
2023-08-31 26.29 27.29 26.18 26.49 0.0M
2023-08-30 26.48 26.54 25.76 26.18 0.0M
2023-08-29 26.79 27.05 25.90 25.97 0.0M
2023-08-28 26.60 27.59 26.31 26.55 0.0M
2023-08-25 27.56 27.81 26.50 27.13 0.0M
2023-08-24 27.79 28.70 27.19 27.36 0.0M
2023-08-23 27.89 28.07 27.00 27.52 0.1M
2023-08-22 29.93 29.93 27.51 27.67 0.0M
2023-08-21 28.93 30.00 28.80 29.67 0.1M
2023-08-18 26.65 28.70 26.65 28.52 0.1M
2023-08-17 25.63 28.07 24.97 26.49 0.1M
2023-08-16 25.15 25.58 24.81 25.46 0.0M
2023-08-14 25.18 25.25 24.35 25.05 0.1M
2023-08-11 24.08 25.90 23.50 24.81 0.1M
2023-08-10 22.65 24.40 22.65 23.90 0.0M
2023-08-09 23.13 23.13 22.60 22.86 0.0M
2023-08-08 23.03 23.30 22.60 22.92 0.0M
2023-08-07 23.47 23.48 22.91 22.95 0.0M
2023-08-04 23.28 23.55 22.75 23.13 0.0M
2023-08-03 23.43 23.48 22.80 23.02 0.0M
2023-08-02 23.57 24.04 22.65 23.12 0.0M
2023-08-01 23.92 24.19 23.55 23.91 0.0M
2023-07-31 23.93 23.98 23.42 23.63 0.0M
2023-07-28 23.12 27.70 23.12 23.50 0.1M
2023-07-27 23.13 23.33 22.86 23.16 0.0M
2023-07-26 22.93 23.10 22.61 22.79 0.0M
2023-07-25 23.02 23.45 22.86 22.86 0.0M
2023-07-24 22.87 23.35 22.55 22.86 0.0M
2023-07-21 21.80 23.00 20.55 22.82 0.0M
2023-07-20 23.12 23.18 22.90 22.92 0.0M
2023-07-19 23.33 23.75 22.86 23.01 0.0M
2023-07-18 23.32 23.50 22.96 23.35 0.0M
2023-07-17 23.46 23.83 23.26 23.37 0.0M
2023-07-14 23.52 23.62 23.21 23.46 0.0M
2023-07-13 23.83 24.10 23.20 23.58 0.0M
2023-07-12 24.10 24.45 23.20 23.72 0.0M
2023-07-11 23.87 24.30 23.70 24.04 0.0M
2023-07-10 24.33 24.33 23.70 23.87 0.0M
2023-07-07 24.37 24.44 23.51 23.90 0.0M
2023-07-06 23.27 24.30 23.00 23.91 0.1M
2023-07-05 22.82 23.60 22.57 23.37 0.0M
2023-07-04 22.38 23.15 22.00 22.79 0.0M
2023-07-03 21.25 22.60 21.25 22.26 0.0M
2023-06-30 21.72 22.08 21.55 21.79 0.0M
2023-06-28 22.30 22.65 21.45 21.62 0.0M
2023-06-27 22.23 22.25 21.75 21.77 0.0M
2023-06-26 21.43 25.45 20.89 21.97 0.0M
2023-06-23 21.01 21.73 21.01 21.44 0.0M
2023-06-22 21.89 21.94 21.60 21.61 0.0M
2023-06-21 22.18 22.30 21.76 21.84 0.0M
2023-06-20 22.12 22.40 21.75 21.98 0.0M
2023-06-19 22.12 22.29 21.92 22.10 0.0M
2023-06-16 21.98 22.30 21.80 21.93 0.0M
2023-06-15 21.83 22.05 21.71 21.87 0.0M
2023-06-14 22.23 22.45 21.60 21.72 0.0M
2023-06-13 22.05 22.44 22.00 22.00 0.0M
2023-06-12 22.03 22.43 21.62 22.05 0.0M
2023-06-09 22.00 22.45 21.80 22.26 0.0M
2023-06-08 21.93 22.59 21.80 21.87 0.0M
2023-06-07 21.73 21.95 21.40 21.66 0.0M
2023-06-06 21.73 21.73 21.05 21.31 0.0M
2023-06-05 21.83 21.95 21.10 21.67 0.0M
2023-06-02 21.63 21.75 21.40 21.52 0.0M
2023-06-01 21.35 21.55 21.29 21.29 0.0M
2023-05-31 21.52 21.73 20.98 21.15 0.0M
2023-05-30 20.55 21.88 20.55 21.57 0.0M
2023-05-29 21.57 21.68 21.00 21.55 0.0M
2023-05-26 22.28 22.28 21.41 21.68 0.0M
2023-05-25 22.38 22.75 22.20 22.48 0.0M
2023-05-24 22.00 22.85 22.00 22.23 0.0M
2023-05-23 22.47 22.55 22.21 22.32 0.0M
2023-05-22 22.27 23.00 22.00 22.16 0.0M
2023-05-19 22.68 23.05 22.20 22.50 0.0M
2023-05-18 22.97 23.19 22.52 22.69 0.0M
2023-05-17 23.03 23.53 22.60 22.97 0.0M
2023-05-16 22.98 24.80 22.60 22.86 0.0M
2023-05-15 22.57 23.05 22.25 22.73 0.0M
2023-05-12 21.87 23.02 21.39 22.52 0.0M
2023-05-11 21.98 22.25 21.82 21.93 0.0M
2023-05-10 21.82 21.90 21.41 21.61 0.0M
2023-05-09 22.35 22.57 21.60 21.76 0.0M
2023-05-08 22.45 22.59 22.09 22.10 0.0M
2023-05-05 22.70 22.90 22.11 22.29 0.0M
2023-05-04 22.43 22.80 22.15 22.60 0.0M
2023-05-03 21.87 22.53 21.87 22.27 0.0M
2023-05-02 22.23 22.28 21.75 21.82 0.0M
2023-04-28 22.03 22.15 21.82 21.86 0.0M
2023-04-27 21.62 22.55 21.32 21.86 0.0M
2023-04-26 22.02 22.28 21.60 21.60 0.0M
2023-04-25 21.27 22.13 21.15 22.04 0.0M
2023-04-24 21.33 21.50 21.33 21.43 0.0M
2023-04-21 20.80 21.38 20.80 21.34 0.0M
2023-04-20 20.67 21.11 20.40 20.84 0.0M
2023-04-19 20.72 21.35 20.50 20.77 0.0M
2023-04-18 21.43 21.50 20.82 20.92 0.0M
2023-04-17 21.22 21.38 21.03 21.07 0.0M
2023-04-13 21.42 22.25 21.00 21.32 0.0M
2023-04-12 21.27 22.00 21.20 21.53 0.0M
2023-04-11 20.97 21.60 20.97 21.29 0.0M
2023-04-10 21.33 21.38 20.81 21.10 0.0M
2023-04-06 20.98 21.50 20.56 20.68 0.0M
2023-04-05 20.33 21.20 20.33 20.99 0.0M
2023-04-03 19.96 20.85 19.96 20.33 0.0M
2023-03-31 19.80 20.90 19.58 20.10 0.1M
2023-03-29 18.23 19.83 18.15 19.63 0.0M
2023-03-28 18.25 18.37 17.86 18.19 0.1M
2023-03-27 18.88 18.88 17.21 18.19 0.1M
2023-03-24 18.28 19.00 18.01 18.27 0.1M
2023-03-23 17.32 18.84 17.30 18.06 0.2M
2023-03-22 17.06 17.58 16.98 17.23 0.3M
2023-03-21 17.48 18.30 17.00 17.14 0.3M
2023-03-20 17.43 17.45 16.96 17.22 0.0M
2023-03-17 17.38 18.50 17.20 17.53 0.1M
2023-03-16 17.27 17.63 17.00 17.11 0.0M
2023-03-15 18.30 18.54 17.40 17.52 0.0M
2023-03-14 18.66 18.90 17.91 18.15 0.0M
2023-03-13 19.60 19.69 18.60 18.71 0.0M
2023-03-10 19.83 19.85 19.40 19.60 0.0M
2023-03-09 20.40 20.40 19.60 19.72 0.0M
2023-03-08 20.00 20.35 19.40 20.06 0.0M
2023-03-06 20.05 20.60 19.61 19.94 0.0M
2023-03-03 19.62 20.00 19.45 19.66 0.0M
2023-03-02 20.02 20.02 19.20 19.23 0.0M
2023-03-01 19.55 20.00 19.38 19.76 0.0M
2023-02-28 20.00 20.00 19.20 19.30 0.0M
2023-02-27 20.60 20.80 19.65 19.80 0.0M
2023-02-24 21.90 21.90 20.20 20.30 0.1M
2023-02-23 22.15 22.15 21.25 21.60 0.0M
2023-02-22 23.50 23.60 20.60 22.15 0.1M
2023-02-21 24.25 24.25 23.20 23.55 0.0M
2023-02-20 24.30 24.85 24.05 24.30 0.0M
2023-02-17 24.40 24.60 24.20 24.30 0.0M
2023-02-16 24.70 25.00 24.10 24.35 0.0M
2023-02-15 25.25 25.35 24.70 25.00 0.0M
2023-02-14 25.20 25.55 25.00 25.15 0.0M
2023-02-13 25.75 25.80 25.50 25.55 0.0M
2023-02-10 25.90 26.30 25.60 25.80 0.0M
2023-02-09 25.50 26.05 25.50 25.80 0.0M
2023-02-08 26.00 26.00 25.55 25.65 0.0M
2023-02-07 25.80 26.00 25.45 26.00 0.0M
2023-02-06 25.50 26.00 25.10 25.60 0.0M
2023-02-03 25.65 25.70 25.05 25.55 0.0M
2023-02-02 25.15 25.95 25.15 25.60 0.0M
2023-02-01 26.40 26.40 24.85 25.25 0.0M
2023-01-31 25.45 26.15 25.45 26.05 0.0M
2023-01-30 25.00 26.35 25.00 25.45 0.0M
2023-01-27 25.65 25.95 25.35 25.60 0.0M
2023-01-25 27.70 27.70 25.75 25.95 0.0M
2023-01-24 26.05 28.50 25.95 27.20 0.1M
2023-01-23 24.90 26.70 24.70 25.85 0.0M
2023-01-20 25.10 25.10 24.60 24.90 0.0M
2023-01-19 24.65 25.30 24.65 25.00 0.0M
2023-01-18 24.65 25.00 24.55 24.65 0.0M
2023-01-17 24.60 24.75 24.30 24.75 0.0M
2023-01-16 24.85 25.05 24.50 24.60 0.0M
2023-01-13 24.65 25.05 24.40 24.85 0.0M
2023-01-12 24.55 25.05 24.20 24.50 0.0M
2023-01-11 24.80 25.55 24.35 24.65 0.0M
2023-01-10 25.00 25.00 24.50 24.75 0.0M
2023-01-09 25.20 25.50 24.90 25.00 0.0M
2023-01-06 25.60 25.75 25.05 25.15 0.0M
2023-01-05 26.35 26.35 25.40 25.50 0.0M
2023-01-04 26.15 26.65 25.90 26.00 0.0M
2023-01-03 26.80 27.10 26.00 26.15 0.0M
2023-01-02 26.90 27.05 26.70 26.80 0.0M