Oswal Agro Mills share price history

NSE: OSWALAGROBSE: 500317Commercial Services & SuppliesSmall Cap

Oswal Agro Mills Limited · Face value ₹10 · Listed Feb 1983 on BSE, Mar 1995 on NSE

₹39.62₹0.35 (0.89%)BSE ₹39.67

Share price at the NSE close on 29 Oct 2026. Previous close ₹39.27.

29 Oct: open ₹39.50, high ₹40.60, low ₹38.82

52-week range of traded prices to 29 Oct 2026

₹31.15Low, 14 Oct 2026₹81.00High, 3 Nov 2025

Market cap: ₹532 Cr1,733rd largest listed
P/E: Lossover the last 12 months
P/B: 0.59
Dividend yield: Nonein the last 12 months
ROE: −3.7%
ROE without one-offs: −3.1%
ROCE: −1.9%
Debt to equity: 0.00
Volume, NSE: 1,27,58644.5% delivered

Oswal Agro Mills share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Oswal Agro Mills' share price is on record from 1 Feb 2018, when it closed at ₹14.50, to 29 Oct 2026. Its highest close was ₹103.89 on 13 Jun 2025 and its lowest ₹3.75 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	39.62	−32.8%	58.87	31.61	59.22	60.69	31.15	1,42,09,251
2025	58.93	−15.1%	103.89	56.59	71.70	110.80	55.00	5,86,58,089
2024	69.41	+104.7%	92.00	34.00	34.55	93.77	31.60	6,86,30,387
2023	33.90	−15.9%	41.95	24.10	40.95	42.20	23.50	4,24,84,866
2022	40.30	+1.9%	48.20	24.60	40.45	54.80	24.50	4,51,88,512
2021	39.55	+282.1%	39.55	8.75	10.30	40.25	8.20	5,87,52,403
2020	10.35	+109.1%	15.40	3.75	5.15	16.15	3.55	2,14,65,298
2019	4.95	−45.6%	9.40	4.85	8.75	10.00	4.55	45,77,642
2018	9.10	–	14.50	8.25	15.60	15.60	7.95	30,33,695

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 1 Feb 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	39.62	+16.7%	34.55	42.89	31.15	35,01,518
Sep 2026	33.95	−9.6%	37.02	38.75	32.36	8,35,113
Aug 2026	37.56	−1.8%	39.89	44.60	36.36	11,81,960
Jul 2026	38.25	−8.7%	42.08	42.96	36.55	6,55,578
Jun 2026	41.88	−5.8%	44.25	45.60	40.81	5,41,084
May 2026	44.47	−8.3%	50.00	50.00	43.00	4,98,362
Apr 2026	48.52	+43.2%	36.45	55.00	36.44	20,28,939
Mar 2026	33.89	−28.4%	45.00	46.99	33.40	19,45,582
Feb 2026	47.30	−2.1%	48.55	57.50	46.90	19,77,437
Jan 2026	48.33	−18.0%	59.22	60.69	46.11	10,43,678
Dec 2025	58.93	−4.6%	62.30	64.99	55.00	14,85,739
Nov 2025	61.80	−20.3%	78.00	81.00	61.20	20,66,769
Oct 2025	77.54	+5.0%	75.50	78.90	68.80	16,49,771
Sep 2025	73.85	−5.5%	78.63	79.99	69.12	21,76,303
Aug 2025	78.13	+0.8%	77.93	93.39	72.53	94,87,560
Jul 2025	77.54	−13.5%	90.93	90.93	76.59	43,90,525
Jun 2025	89.60	+6.1%	84.89	110.80	83.56	1,85,11,252
May 2025	84.46	+8.2%	78.00	101.99	73.15	73,15,257
Apr 2025	78.03	+9.8%	72.00	105.99	68.81	81,20,745
Mar 2025	71.06	+14.8%	61.91	79.70	57.92	11,26,678
Feb 2025	61.91	−7.5%	70.27	79.70	60.61	15,85,823
Jan 2025	66.93	−3.6%	71.70	71.70	57.50	7,41,667
Dec 2024	69.41	−3.0%	72.70	79.00	67.05	4,71,120
Nov 2024	71.56	−2.5%	73.42	85.00	68.05	5,52,254
Oct 2024	73.42	−18.6%	88.35	88.35	67.04	12,77,421
Sep 2024	90.16	+36.4%	65.92	93.77	62.00	43,75,022
Aug 2024	66.12	+44.9%	46.30	69.45	44.50	2,13,48,568
Jul 2024	45.63	+4.4%	45.70	48.59	41.50	30,51,850
Jun 2024	43.70	+3.2%	42.70	49.95	41.70	29,45,385
May 2024	42.35	−8.8%	46.45	47.20	41.50	15,54,830
Apr 2024	46.45	+8.4%	42.85	47.90	41.65	33,65,800
Mar 2024	42.85	−3.1%	45.00	47.50	34.75	28,85,121
Feb 2024	44.20	−20.9%	55.10	58.40	41.55	51,47,299
Jan 2024	55.85	+64.7%	34.55	59.00	31.60	2,16,55,717
Dec 2023	33.90	+1.0%	33.65	37.25	30.30	55,67,229
Nov 2023	33.55	+0.6%	33.55	36.65	32.20	34,90,463
Oct 2023	33.35	−6.1%	35.50	36.85	29.40	46,37,875
Sep 2023	35.50	+11.3%	32.15	37.90	27.00	1,18,41,117
Aug 2023	31.90	+15.6%	27.70	33.70	26.45	39,11,499
Jul 2023	27.60	−7.7%	30.05	32.95	26.05	25,07,370
Jun 2023	29.90	−5.8%	31.95	33.95	29.50	15,22,874
May 2023	31.75	+3.9%	31.20	37.30	29.85	19,82,991
Apr 2023	30.55	+18.9%	26.25	31.40	25.25	10,37,626
Mar 2023	25.70	−12.1%	30.45	32.40	23.50	22,50,472
Feb 2023	29.25	−19.9%	37.40	37.40	28.90	18,86,236
Jan 2023	36.50	−9.4%	40.95	42.20	34.65	18,49,114
Dec 2022	40.30	−10.9%	45.25	46.50	33.90	37,64,920
Nov 2022	45.25	−1.0%	46.20	51.65	41.75	38,82,033
Oct 2022	45.70	+7.9%	42.85	48.00	39.95	37,59,176
Sep 2022	42.35	+10.3%	39.25	54.80	36.70	74,27,939
Aug 2022	38.40	−0.6%	38.40	41.05	34.15	26,82,931
Jul 2022	38.65	+26.3%	31.15	45.00	30.05	58,10,508
Jun 2022	30.60	0.0%	31.00	38.40	27.70	47,90,801
May 2022	30.60	−2.5%	31.15	35.40	24.65	22,82,023
Apr 2022	31.40	+15.9%	27.45	35.90	26.70	32,67,163
Mar 2022	27.10	−3.6%	28.15	31.05	24.50	13,15,115
Feb 2022	28.10	−13.0%	33.45	37.30	26.00	16,20,410
Jan 2022	32.30	−18.3%	40.45	45.50	29.05	45,85,493
Dec 2021	39.55	+43.0%	26.45	40.25	25.05	62,10,819
Nov 2021	27.65	+73.4%	15.95	30.55	15.85	68,94,116
Oct 2021	15.95	−7.0%	17.45	18.25	15.50	14,77,938
Sep 2021	17.15	+15.1%	15.20	19.55	14.50	29,08,129
Aug 2021	14.90	−8.9%	16.80	17.70	13.45	20,71,293
Jul 2021	16.35	+12.0%	15.00	20.00	13.90	75,87,867
Jun 2021	14.60	+24.8%	11.70	15.25	11.70	77,18,233
May 2021	11.70	+22.5%	9.45	15.20	8.65	1,13,18,675
Apr 2021	9.55	−6.4%	10.40	10.50	8.20	16,73,674
Mar 2021	10.20	−6.4%	11.15	12.70	9.70	58,14,009
Feb 2021	10.90	−0.9%	11.25	11.80	9.70	13,29,142
Jan 2021	11.00	+6.3%	10.30	13.60	9.95	37,48,508
Dec 2020	10.35	+10.7%	9.35	12.00	9.20	23,91,246
Nov 2020	9.35	+10.0%	8.70	10.15	8.25	11,57,228
Oct 2020	8.50	−11.5%	9.40	10.00	8.40	7,67,399
Sep 2020	9.60	+15.0%	8.65	10.90	7.90	10,94,281
Aug 2020	8.35	−4.0%	8.70	9.40	8.15	16,55,588
Jul 2020	8.70	−37.6%	13.30	13.30	8.30	29,27,501
Jun 2020	13.95	+142.6%	5.85	16.15	5.65	67,84,624
May 2020	5.75	−0.9%	6.15	7.25	5.50	18,21,854
Apr 2020	5.80	+45.0%	4.20	5.80	3.85	5,37,625
Mar 2020	4.00	−31.0%	5.80	6.00	3.55	7,83,063
Feb 2020	5.80	−20.0%	8.10	8.10	5.40	3,79,228
Jan 2020	7.25	+46.5%	5.15	8.85	5.00	11,65,661
Dec 2019	4.95	−3.9%	5.15	5.60	4.55	3,52,332
Nov 2019	5.15	−11.2%	6.10	6.75	4.90	3,51,104
Oct 2019	5.80	−8.7%	6.20	7.00	4.65	3,60,079
Sep 2019	6.35	−4.5%	6.50	7.70	5.95	3,13,263
Aug 2019	6.65	+2.3%	6.10	8.30	6.00	4,92,721
Jul 2019	6.50	−5.1%	6.70	7.80	5.30	4,44,508
Jun 2019	6.85	−3.5%	6.90	8.30	6.35	3,41,563
May 2019	7.10	+1.4%	7.00	7.85	6.50	4,33,975
Apr 2019	7.00	−13.6%	7.85	9.10	6.30	4,17,714
Mar 2019	8.10	+11.0%	7.25	10.00	7.05	5,64,240
Feb 2019	7.30	−8.8%	8.10	9.00	6.50	2,48,759
Jan 2019	8.00	−12.1%	8.75	10.00	7.55	2,57,384
Dec 2018	9.10	+4.0%	9.50	10.50	8.20	3,48,912
Nov 2018	8.75	−2.2%	9.55	9.60	8.50	1,90,147
Oct 2018	8.95	+8.5%	9.85	11.00	8.15	3,29,885
Sep 2018	8.25	−17.9%	10.00	11.50	7.95	3,13,091
Aug 2018	10.05	−6.1%	11.75	11.75	9.40	5,49,530
Jul 2018	10.70	0.0%	10.70	11.95	9.40	3,27,665
Jun 2018	10.70	−16.1%	13.05	13.05	10.10	2,76,881
May 2018	12.75	0.0%	12.60	13.35	10.65	3,12,240
Apr 2018	12.75	−2.3%	13.70	13.80	12.00	97,733
Mar 2018	13.05	−5.1%	14.40	14.40	11.95	1,59,820
Feb 2018	13.75	–	15.60	15.60	12.35	1,27,791

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	39.50	40.60	38.82	39.62	39.83	1,27,586	44.5%
28 Oct 2026	36.33	40.60	36.30	39.27	39.58	3,68,345	30.8%
27 Oct 2026	39.98	41.40	36.30	37.14	38.81	5,84,873	35.6%
26 Oct 2026	32.10	38.77	31.56	38.77	37.31	3,55,117	62.8%
23 Oct 2026	35.87	35.90	32.00	32.31	33.16	2,29,996	82.0%
22 Oct 2026	37.18	38.00	35.81	36.05	36.61	98,446	78.3%
21 Oct 2026	38.00	42.89	36.25	37.07	40.08	7,11,606	39.4%
19 Oct 2026	36.75	42.79	35.02	37.78	39.80	4,95,234	53.7%
16 Oct 2026	32.90	38.00	31.45	36.66	36.02	2,69,731	52.3%
15 Oct 2026	32.50	32.50	31.61	32.32	32.11	9,114	65.0%
14 Oct 2026	31.41	32.50	31.15	31.74	31.72	10,590	65.2%
13 Oct 2026	32.49	32.49	31.55	31.68	31.94	11,701	58.8%
12 Oct 2026	31.69	32.80	31.31	31.61	31.71	9,088	63.7%
9 Oct 2026	31.63	32.20	31.33	31.69	31.69	10,712	61.7%
8 Oct 2026	32.74	33.46	31.50	31.96	32.20	35,587	84.4%
7 Oct 2026	32.69	33.63	32.10	32.74	33.12	45,081	69.0%
6 Oct 2026	33.78	34.86	32.00	32.85	33.17	73,055	78.7%
5 Oct 2026	33.15	33.70	32.70	32.98	33.08	38,253	88.8%
1 Oct 2026	34.55	34.96	32.70	33.11	33.28	17,403	88.8%
30 Sep 2026	34.75	34.97	33.70	33.95	34.60	89,147	86.1%
29 Sep 2026	33.01	35.50	33.01	34.90	34.88	1,36,463	89.8%
28 Sep 2026	34.00	34.49	33.12	33.67	33.63	8,685	69.6%

Prices in ₹ per share as traded, not adjusted.