Oswal Greentech

OSGL
🏛️ india →
37.89
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
2022-12-30 26.95 27.30 26.40 26.55 0.4M
2022-12-29 26.80 27.65 26.20 26.85 1.1M
2022-12-28 25.35 27.30 25.35 26.75 0.6M
2022-12-27 25.40 25.80 24.90 25.50 0.3M
2022-12-26 24.15 25.40 24.15 25.10 0.3M
2022-12-23 25.00 25.25 23.60 23.80 0.4M
2022-12-22 26.75 27.00 24.65 24.95 0.6M
2022-12-21 28.60 28.65 26.30 26.65 0.4M
2022-12-20 28.60 29.10 27.85 28.40 0.7M
2022-12-19 28.40 29.25 27.80 28.45 0.8M
2022-12-16 28.55 29.65 27.85 28.15 0.9M
2022-12-15 28.00 29.80 27.70 28.60 1.5M
2022-12-14 28.35 28.35 27.65 27.75 0.3M
2022-12-13 28.50 28.60 28.05 28.15 0.3M
2022-12-12 29.00 29.30 28.15 28.35 0.3M
2022-12-09 30.10 30.35 28.55 29.05 0.3M
2022-12-08 29.95 30.60 29.15 29.95 0.6M
2022-12-07 29.25 30.60 29.15 29.55 0.6M
2022-12-06 29.70 29.75 29.00 29.15 0.2M
2022-12-05 29.65 29.80 29.30 29.40 0.2M
2022-12-02 29.30 30.00 28.50 29.35 0.3M
2022-12-01 30.30 30.80 28.90 29.00 0.3M
2022-11-30 31.35 31.35 29.80 30.10 0.3M
2022-11-29 30.10 31.75 29.60 30.90 0.5M
2022-11-28 28.45 33.50 28.40 30.10 0.7M
2022-11-25 28.40 28.70 28.00 28.45 0.2M
2022-11-24 28.90 28.90 27.80 28.20 0.2M
2022-11-23 28.30 29.40 27.95 28.50 0.4M
2022-11-22 28.30 28.80 27.80 28.10 0.4M
2022-11-21 29.60 29.60 27.75 28.15 0.4M
2022-11-18 26.80 28.90 26.75 28.55 0.8M
2022-11-17 26.30 26.80 26.20 26.55 0.2M
2022-11-16 26.25 26.60 26.10 26.30 0.1M
2022-11-15 26.35 26.60 25.95 26.05 0.2M
2022-11-14 26.20 26.55 25.90 26.25 0.1M
2022-11-11 26.55 26.60 25.90 26.10 0.1M
2022-11-10 26.80 26.80 25.95 26.05 0.1M
2022-11-09 26.30 27.05 26.30 26.45 0.1M
2022-11-07 26.70 27.20 26.10 26.30 0.1M
2022-11-04 26.60 27.80 26.25 26.40 0.3M
2022-11-03 26.15 26.65 26.05 26.40 0.1M
2022-11-02 26.20 26.80 26.05 26.15 0.1M
2022-11-01 26.20 26.60 25.80 26.00 0.1M
2022-10-31 26.55 26.75 26.15 26.25 0.1M
2022-10-28 26.50 26.80 26.20 26.30 0.1M
2022-10-27 26.30 26.90 26.25 26.30 0.1M
2022-10-25 26.65 26.65 26.10 26.20 0.1M
2022-10-24 26.20 26.65 26.20 26.40 0.0M
2022-10-21 26.40 26.90 26.10 26.20 0.2M
2022-10-20 26.45 26.55 25.80 26.15 0.1M
2022-10-19 25.40 26.75 25.35 26.25 0.2M
2022-10-18 25.40 25.70 25.25 25.30 0.1M
2022-10-17 25.05 25.30 24.75 25.05 0.2M
2022-10-14 25.90 26.10 25.10 25.35 0.1M
2022-10-13 25.75 25.80 25.30 25.50 0.1M
2022-10-12 26.35 26.40 25.55 25.75 0.1M
2022-10-11 27.25 27.25 25.80 26.05 0.1M
2022-10-10 27.50 27.50 26.65 26.80 0.2M
2022-10-07 26.45 27.65 26.25 27.45 0.3M
2022-10-06 25.90 26.70 25.90 26.15 0.2M
2022-10-04 26.25 26.35 25.80 25.90 0.1M
2022-10-03 26.55 26.55 25.60 25.80 0.1M
2022-09-30 26.30 26.75 25.80 26.15 0.2M
2022-09-29 25.95 26.35 25.00 25.95 0.2M
2022-09-28 25.90 26.40 25.30 25.70 0.1M
2022-09-27 25.85 26.30 25.65 25.75 0.1M
2022-09-26 26.25 26.40 25.50 25.75 0.1M
2022-09-23 28.00 28.00 26.40 26.65 0.3M
2022-09-22 28.00 28.40 27.50 27.75 0.2M
2022-09-21 28.50 28.90 27.55 27.65 0.2M
2022-09-20 28.70 29.00 28.25 28.35 0.2M
2022-09-19 28.65 29.60 28.05 28.25 0.2M
2022-09-16 31.00 31.20 28.60 28.75 0.4M
2022-09-15 30.75 31.05 29.35 29.55 0.5M
2022-09-14 31.00 31.45 30.25 30.45 0.4M
2022-09-13 32.50 33.40 31.25 31.40 0.7M
2022-09-12 31.85 33.50 31.30 32.20 1.5M
2022-09-09 28.60 32.10 28.60 31.05 2.0M
2022-09-08 29.30 29.60 28.50 28.60 0.4M
2022-09-07 28.00 29.65 27.70 28.95 1.1M
2022-09-06 28.20 28.20 27.45 27.65 0.2M
2022-09-05 27.55 28.35 27.55 27.80 0.4M
2022-09-02 27.75 28.25 27.40 27.55 0.4M
2022-09-01 26.20 28.20 25.65 27.55 1.1M
2022-08-30 25.75 26.40 25.75 25.95 0.3M
2022-08-29 25.15 25.85 25.15 25.55 0.1M
2022-08-26 25.80 26.30 25.65 25.85 0.1M
2022-08-25 25.90 26.60 25.50 25.65 0.2M
2022-08-24 25.35 26.15 25.35 25.70 0.2M
2022-08-23 25.80 26.20 25.60 25.70 0.1M
2022-08-22 26.40 26.55 25.75 25.85 0.1M
2022-08-19 26.55 26.55 25.85 26.10 0.2M
2022-08-18 26.40 26.60 25.55 26.15 0.2M
2022-08-17 25.35 26.90 25.35 26.05 0.4M
2022-08-16 25.35 25.85 25.00 25.20 0.2M
2022-08-12 25.60 26.40 25.60 25.85 0.2M
2022-08-11 26.50 26.50 25.45 25.65 0.2M
2022-08-10 26.05 26.70 25.75 26.10 0.1M
2022-08-08 25.65 26.50 25.65 26.25 0.2M
2022-08-05 25.90 26.15 25.45 25.60 0.1M
2022-08-04 26.15 26.50 25.40 25.70 0.3M
2022-08-03 26.75 27.25 26.00 26.10 0.2M
2022-08-02 27.50 27.60 26.55 26.75 0.2M
2022-08-01 26.50 27.90 26.40 27.00 0.4M
2022-07-29 26.70 26.80 26.35 26.50 0.1M
2022-07-28 26.90 26.95 26.05 26.25 0.2M
2022-07-27 26.25 26.80 26.20 26.55 0.1M
2022-07-26 26.55 26.90 25.80 26.40 0.3M
2022-07-25 26.90 27.00 25.85 26.55 0.2M
2022-07-22 26.20 27.40 26.15 26.50 0.3M
2022-07-21 26.80 26.80 25.90 26.05 0.2M
2022-07-20 27.05 27.45 26.10 26.60 0.2M
2022-07-19 25.30 27.35 25.30 26.80 0.3M
2022-07-18 26.75 26.75 25.65 25.90 0.2M
2022-07-15 27.20 27.45 26.35 26.45 0.3M
2022-07-14 29.00 29.60 28.05 28.30 0.5M
2022-07-13 27.05 29.20 26.60 28.45 1.1M
2022-07-12 27.10 27.75 26.50 27.00 0.5M
2022-07-11 25.00 26.75 25.00 26.35 0.4M
2022-07-08 25.70 25.70 24.70 25.05 0.2M
2022-07-07 25.30 27.25 25.25 25.50 0.5M
2022-07-06 23.25 25.30 23.25 24.90 0.4M
2022-07-05 24.00 24.35 23.60 23.65 0.1M
2022-07-04 23.95 24.60 23.50 23.65 0.1M
2022-07-01 24.25 24.40 23.30 23.50 0.1M
2022-06-30 24.40 24.75 23.85 24.00 0.1M
2022-06-29 23.85 25.25 23.60 24.35 0.3M
2022-06-28 23.85 24.00 23.50 23.55 0.1M
2022-06-27 23.90 24.30 23.65 23.85 0.1M
2022-06-24 23.35 24.30 23.35 23.55 0.1M
2022-06-23 23.85 23.85 23.00 23.15 0.1M
2022-06-22 23.50 23.70 23.20 23.25 0.1M
2022-06-21 21.05 23.80 21.05 23.65 0.3M
2022-06-20 22.35 22.70 20.40 21.15 0.3M
2022-06-17 22.10 22.70 21.55 21.95 0.1M
2022-06-16 23.60 23.90 21.85 22.10 0.2M
2022-06-15 23.75 23.75 23.25 23.35 0.1M
2022-06-14 23.15 24.30 23.15 23.35 0.1M
2022-06-13 24.80 24.95 23.35 23.60 0.3M
2022-06-10 25.80 26.00 25.05 25.15 0.3M
2022-06-09 23.65 26.95 23.55 26.30 0.9M
2022-06-08 23.80 23.85 23.15 23.60 0.1M
2022-06-07 22.90 23.65 22.85 23.40 0.1M
2022-06-06 23.40 23.60 22.85 23.35 0.1M
2022-06-03 23.70 24.20 23.25 23.35 0.1M
2022-06-02 23.30 23.85 23.10 23.45 0.1M
2022-06-01 23.80 24.15 23.00 23.30 0.1M
2022-05-31 23.00 24.20 23.00 23.45 0.1M
2022-05-30 23.45 23.75 23.10 23.30 0.1M
2022-05-27 22.80 23.45 22.80 23.05 0.1M
2022-05-26 22.50 23.25 21.90 22.90 0.2M
2022-05-25 23.90 23.90 21.75 22.50 0.2M
2022-05-24 24.20 24.40 23.25 23.50 0.2M
2022-05-23 24.80 24.80 23.65 23.85 0.1M
2022-05-20 24.65 25.20 24.40 24.55 0.2M
2022-05-19 24.00 25.30 23.70 24.15 0.4M
2022-05-18 24.10 24.90 23.90 24.60 0.2M
2022-05-17 23.45 23.90 23.05 23.75 0.1M
2022-05-16 23.00 23.90 22.50 23.10 0.1M
2022-05-13 22.35 23.35 22.35 22.50 0.2M
2022-05-12 22.40 22.95 21.80 22.00 0.2M
2022-05-11 24.70 24.70 22.35 22.85 0.3M
2022-05-10 24.35 25.85 23.55 24.35 0.3M
2022-05-09 23.85 24.60 23.45 24.15 0.2M
2022-05-06 24.35 24.75 23.75 24.30 0.2M
2022-05-05 25.60 25.75 24.65 24.80 0.2M
2022-05-04 25.75 26.35 25.15 25.25 0.1M
2022-05-02 25.65 26.30 25.65 26.10 0.2M
2022-04-29 27.40 27.50 26.25 26.55 0.3M
2022-04-28 28.50 29.30 26.80 27.15 0.5M
2022-04-27 26.70 28.90 26.10 28.20 1.0M
2022-04-26 27.20 27.85 26.40 26.50 0.2M
2022-04-25 27.50 27.80 26.50 27.05 0.3M
2022-04-22 27.50 29.20 27.30 27.70 0.8M
2022-04-21 25.30 28.65 25.30 28.35 1.2M
2022-04-20 25.85 25.85 25.00 25.15 0.2M
2022-04-19 26.10 26.90 24.70 25.40 0.3M
2022-04-18 26.00 26.80 25.30 26.15 0.4M
2022-04-13 26.40 26.95 26.15 26.50 0.3M
2022-04-12 26.70 26.75 25.65 25.90 0.2M
2022-04-11 27.30 27.45 26.50 26.70 0.2M
2022-04-08 26.90 27.80 26.35 27.10 0.3M
2022-04-07 27.70 28.00 26.30 26.45 0.4M
2022-04-06 27.00 28.40 26.95 27.55 0.6M
2022-04-05 25.25 29.10 25.15 27.25 1.4M
2022-04-04 24.50 25.30 24.10 24.90 0.4M
2022-04-01 23.20 24.20 23.15 24.00 0.3M
2022-03-31 22.80 24.30 22.75 22.95 0.3M
2022-03-30 22.85 23.25 22.50 22.75 0.2M
2022-03-29 22.30 23.40 22.10 22.40 0.6M
2022-03-28 23.00 23.10 22.15 22.25 0.2M
2022-03-25 23.20 23.80 22.85 23.05 0.2M
2022-03-24 23.50 24.10 23.15 23.35 0.2M
2022-03-23 24.00 24.70 23.50 23.70 0.3M
2022-03-22 23.00 24.40 22.70 24.05 0.5M
2022-03-21 23.35 23.80 22.75 22.85 0.2M
2022-03-17 22.85 23.45 22.60 23.00 0.2M
2022-03-16 22.95 23.15 22.10 22.55 0.2M
2022-03-15 23.40 23.80 22.35 22.65 0.2M
2022-03-14 23.90 24.25 23.05 23.20 0.2M
2022-03-11 23.25 24.30 22.85 23.80 0.3M
2022-03-10 23.35 23.85 22.70 23.05 0.2M
2022-03-09 22.40 23.00 22.20 22.85 0.2M
2022-03-08 22.15 22.50 21.55 22.20 0.2M
2022-03-07 21.55 23.20 21.00 21.80 0.3M
2022-03-04 22.00 22.60 21.25 22.05 0.2M
2022-03-03 21.95 22.40 21.65 22.05 0.2M
2022-03-02 20.60 21.85 20.60 21.55 0.2M
2022-02-28 21.05 21.40 20.25 21.10 0.3M
2022-02-25 20.95 21.75 20.40 21.05 0.5M
2022-02-24 21.40 21.75 20.05 20.15 0.4M
2022-02-23 21.75 22.90 21.60 22.40 0.5M
2022-02-22 21.05 21.90 20.30 21.05 0.3M
2022-02-21 23.85 24.00 22.00 22.10 0.4M
2022-02-18 24.45 24.85 23.85 23.95 0.2M
2022-02-17 25.40 25.50 24.15 24.35 0.2M
2022-02-16 24.40 25.70 24.40 24.90 0.4M
2022-02-15 24.40 24.75 22.05 23.95 0.4M
2022-02-14 24.80 26.75 23.80 24.00 0.4M
2022-02-11 27.25 28.70 26.70 27.10 0.2M
2022-02-10 27.50 28.20 27.50 27.70 0.1M
2022-02-09 28.15 28.35 27.30 27.85 0.2M
2022-02-08 28.30 28.65 27.70 27.85 0.1M
2022-02-07 29.50 29.75 28.10 28.30 0.2M
2022-02-04 28.85 29.20 28.60 28.90 0.1M
2022-02-03 28.85 29.85 28.45 28.60 0.2M
2022-02-02 28.40 29.00 28.20 28.45 0.2M
2022-02-01 28.15 28.90 27.45 27.85 0.2M
2022-01-31 29.15 29.15 27.90 28.15 0.2M
2022-01-28 28.45 29.70 28.45 28.65 0.2M
2022-01-27 26.75 29.35 26.75 28.55 0.3M
2022-01-25 26.75 28.45 26.20 27.90 0.2M
2022-01-24 29.65 29.70 26.80 27.50 0.4M
2022-01-21 30.45 30.55 29.15 29.45 0.3M
2022-01-20 29.50 31.00 29.50 30.45 0.3M
2022-01-19 30.00 30.60 29.30 29.45 0.2M
2022-01-18 31.55 31.95 30.10 30.25 0.4M
2022-01-17 30.50 32.45 29.90 31.70 0.6M
2022-01-14 31.00 31.00 30.05 30.25 0.2M
2022-01-13 30.30 31.40 30.30 30.55 0.2M
2022-01-12 31.65 31.90 30.10 30.55 0.3M
2022-01-11 32.20 32.50 30.70 31.00 0.3M
2022-01-10 32.35 33.00 30.75 31.55 0.5M
2022-01-07 33.95 34.45 31.55 31.95 1.0M
2022-01-06 28.50 31.70 28.10 31.70 0.5M
2022-01-05 30.15 30.40 28.50 28.85 0.6M
2022-01-04 31.70 32.45 29.70 30.15 0.8M
2022-01-03 32.45 33.50 31.20 31.70 0.7M