ShreeOswal Seeds and Chemicals share price history

NSE: OSWALSEEDSAgricultural Food & other ProductsSmall Cap

ShreeOswal Seeds and Chemicals Limited · Face value ₹2 · Listed Jun 2018 · Issue price ₹348

₹10.78₹0.15 (1.37%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹10.93.

28 Oct: open ₹10.93, high ₹11.15, low ₹10.74

52-week range of traded prices to 28 Oct 2026

₹9.66Low, 12 Aug 2026₹20.28High, 26 Dec 2025

Market cap: ₹99 Cr2,814th largest listed
P/E: 8.07
P/B: 1.93
Dividend yield: Nonein the last 12 months
ROE: 25.8%
ROCE: 18.5%
Debt to equity: 1.21
Volume, NSE: 59,27078.1% delivered

ShreeOswal Seeds and Chemicals share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

ShreeOswal Seeds and Chemicals' share price is on record from 20 Jun 2018, when it closed at ₹4.50, to 28 Oct 2026. Its highest close was ₹66.60 on 2 May 2023 and its lowest ₹3.17 on 23 Jan 2019, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.78	−36.9%	17.72	9.99	17.84	18.30	9.66	2,51,79,158
2025	17.09	−11.9%	20.07	11.52	19.97	20.28	10.72	1,87,60,675
2024	19.40	−59.0%	48.55	19.40	47.71	52.10	19.05	9,94,65,857
2023	47.29	+19.2%	66.60	38.33	39.85	70.89	35.93	3,04,90,255
2022	39.68	+466.8%	39.89	6.83	6.83	39.92	6.83	3,09,60,000
2021	7.00	+1.8%	10.00	4.67	6.88	10.00	4.67	92,64,000
2020	6.88	+45.5%	8.41	3.64	4.63	8.41	3.63	90,72,000
2019	4.73	+7.0%	5.67	3.17	4.42	5.67	3.17	2,20,08,000
2018	4.42	–	4.92	4.08	4.64	5.16	4.07	4,50,00,000

₹ 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, 20 Jun 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.78	−12.6%	12.50	13.40	10.52	12,27,517
Sep 2026	12.34	+5.0%	11.94	17.00	11.00	66,77,464
Aug 2026	11.75	+9.2%	10.88	14.50	9.66	62,60,744
Jul 2026	10.76	−0.6%	10.98	11.40	9.90	10,97,490
Jun 2026	10.83	−1.5%	11.39	11.48	10.62	12,17,542
May 2026	11.00	−10.6%	12.31	13.13	10.50	17,28,855
Apr 2026	12.31	+18.0%	10.35	13.44	9.67	19,47,457
Mar 2026	10.43	−20.2%	12.50	13.09	10.30	7,03,052
Feb 2026	13.07	−2.7%	13.85	14.99	12.35	7,52,936
Jan 2026	13.43	−21.4%	17.84	18.30	12.75	35,66,101
Dec 2025	17.09	+23.7%	13.98	20.28	12.80	53,31,950
Nov 2025	13.82	−7.2%	14.90	15.84	12.78	9,71,827
Oct 2025	14.90	−0.3%	14.89	16.45	14.01	7,98,834
Sep 2025	14.95	−9.9%	16.70	16.70	13.70	13,95,129
Aug 2025	16.59	+34.0%	12.63	19.37	10.72	25,44,790
Jul 2025	12.38	−12.8%	14.49	14.51	12.00	10,20,016
Jun 2025	14.19	+0.1%	13.81	14.64	13.80	7,47,344
May 2025	14.17	+0.3%	14.75	15.25	13.15	7,76,315
Apr 2025	14.13	+21.4%	12.00	16.00	11.70	14,03,910
Mar 2025	11.64	−10.0%	12.90	15.85	11.64	20,92,808
Feb 2025	12.93	−26.9%	17.99	18.49	12.42	9,19,504
Jan 2025	17.68	−8.9%	19.97	20.24	16.74	7,58,248
Dec 2024	19.40	−10.0%	21.98	22.75	19.05	10,10,179
Nov 2024	21.55	−5.8%	23.96	24.49	19.10	10,73,739
Oct 2024	22.87	−7.4%	24.52	26.80	21.51	30,02,725
Sep 2024	24.70	−32.4%	36.60	37.94	24.01	1,83,89,740
Aug 2024	36.56	+37.6%	26.68	40.80	25.01	5,01,53,230
Jul 2024	26.57	−1.7%	27.80	29.70	23.65	37,23,179
Jun 2024	27.04	+5.6%	25.60	28.98	23.25	13,32,225
May 2024	25.60	−16.3%	31.00	31.50	24.95	8,02,534
Apr 2024	30.60	+5.2%	30.00	39.50	26.55	56,66,594
Mar 2024	29.10	−31.0%	43.00	43.00	26.75	30,21,728
Feb 2024	42.20	−8.6%	47.13	52.10	38.70	46,95,069
Jan 2024	46.17	−2.4%	47.71	49.63	39.25	65,94,916
Dec 2023	47.29	−7.0%	52.79	55.83	46.25	18,07,592
Nov 2023	50.88	−9.8%	58.33	58.75	49.92	13,98,391
Oct 2023	56.42	−4.1%	57.21	60.83	50.63	20,77,746
Sep 2023	58.83	+16.6%	50.75	61.17	45.83	56,35,612
Aug 2023	50.46	−9.0%	55.45	63.17	47.00	29,78,184
Jul 2023	55.44	−8.8%	62.67	62.67	49.43	17,73,312
Jun 2023	60.82	−3.1%	63.37	70.89	58.33	20,44,248
May 2023	62.74	−4.1%	66.33	68.17	57.26	19,22,910
Apr 2023	65.42	+20.9%	55.00	67.33	53.99	19,64,604
Mar 2023	54.13	−15.5%	66.17	66.50	51.54	23,64,408
Feb 2023	64.08	+43.4%	45.73	65.05	44.25	36,19,248
Jan 2023	44.68	+12.6%	39.85	50.00	35.93	29,04,000
Dec 2022	39.68	+4.4%	39.75	39.89	33.33	34,80,000
Nov 2022	38.00	+28.8%	29.17	39.92	27.17	57,96,000
Oct 2022	29.51	+16.6%	25.33	34.30	24.68	99,48,000
Sep 2022	25.32	+92.6%	13.78	25.91	12.72	71,16,000
Aug 2022	13.14	−21.9%	17.00	18.76	12.50	11,52,000
Jul 2022	16.83	+18.2%	14.67	16.83	14.58	3,96,000
Jun 2022	14.24	−13.7%	17.00	17.17	12.03	6,24,000
May 2022	16.50	+37.5%	12.17	16.50	12.17	4,56,000
Apr 2022	12.00	+26.3%	9.58	12.00	9.58	3,12,000
Mar 2022	9.50	−42.9%	15.81	15.81	9.50	3,36,000
Feb 2022	16.63	+34.9%	12.33	16.63	12.33	7,92,000
Jan 2022	12.33	+76.2%	6.83	12.33	6.83	5,52,000
Dec 2021	7.00	−14.3%	7.76	7.85	7.00	3,84,000
Nov 2021	8.17	+0.8%	8.17	10.00	8.17	11,04,000
Oct 2021	8.10	+31.0%	5.88	8.10	5.88	5,28,000
Sep 2021	6.18	+4.2%	5.64	6.18	5.10	9,36,000
Aug 2021	5.93	−18.8%	6.95	7.29	5.78	5,04,000
Jul 2021	7.31	+13.9%	6.65	7.58	6.63	8,40,000
Jun 2021	6.42	−2.4%	6.25	7.65	5.92	6,72,000
May 2021	6.58	+4.4%	5.99	7.08	5.15	4,08,000
Apr 2021	6.30	+22.5%	5.39	6.63	5.13	6,48,000
Mar 2021	5.14	−3.4%	5.07	5.14	4.67	6,48,000
Feb 2021	5.33	−30.1%	7.24	7.24	4.83	22,08,000
Jan 2021	7.62	+10.8%	6.88	7.62	6.49	3,84,000
Dec 2020	6.88	+1.4%	7.09	7.13	6.53	2,64,000
Nov 2020	6.78	−14.1%	7.51	7.51	6.78	96,000
Oct 2020	7.90	+10.7%	7.35	8.41	7.33	2,88,000
Sep 2020	7.13	+15.7%	6.40	8.33	6.40	8,88,000
Aug 2020	6.17	−6.1%	6.61	7.08	6.02	5,52,000
Jul 2020	6.57	+12.6%	5.91	7.79	5.53	19,20,000
Jun 2020	5.83	+24.8%	4.85	6.07	4.60	32,40,000
May 2020	4.68	+22.0%	3.64	4.69	3.63	5,04,000
Mar 2020	3.83	−24.0%	4.79	4.93	3.83	1,68,000
Feb 2020	5.04	+13.5%	4.66	5.04	4.61	6,96,000
Jan 2020	4.44	−6.0%	4.63	4.63	4.44	4,56,000
Dec 2019	4.73	+1.4%	4.43	4.97	4.13	38,40,000
Nov 2019	4.66	+16.5%	3.80	4.71	3.80	14,88,000
Oct 2019	4.00	−15.9%	4.67	4.67	4.00	9,36,000
Sep 2019	4.76	+4.2%	4.65	4.76	4.28	50,64,000
Aug 2019	4.57	+31.7%	3.37	4.73	3.33	40,56,000
Jul 2019	3.47	−20.0%	4.38	4.38	3.33	4,56,000
Jun 2019	4.33	+3.6%	4.33	4.71	4.28	3,60,000
May 2019	4.18	−5.3%	4.38	4.38	4.17	96,000
Apr 2019	4.42	−5.4%	4.58	4.74	4.42	3,84,000
Mar 2019	4.67	+15.2%	4.25	4.98	4.25	28,80,000
Feb 2019	4.05	+16.3%	3.50	4.05	3.50	4,56,000
Jan 2019	3.48	−21.1%	4.42	5.67	3.17	19,92,000
Dec 2018	4.42	+3.9%	4.37	4.60	4.33	11,52,000
Nov 2018	4.25	+1.6%	4.42	4.47	4.08	4,56,000
Oct 2018	4.18	−3.5%	4.33	4.58	4.07	38,64,000
Sep 2018	4.33	−8.5%	4.38	4.74	4.09	36,72,000
Aug 2018	4.73	+2.2%	4.58	4.79	4.33	50,64,000
Jul 2018	4.63	+0.2%	4.58	4.92	4.35	89,28,000
Jun 2018	4.63	–	4.64	5.16	4.33	2,18,64,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	10.93	11.15	10.74	10.78	10.89	59,270	78.1%
27 Oct 2026	11.09	11.25	10.91	10.93	11.03	53,406	82.4%
26 Oct 2026	11.10	11.38	10.57	11.10	10.92	1,29,473	64.3%
23 Oct 2026	11.50	11.50	10.86	10.99	11.04	51,687	82.7%
22 Oct 2026	11.75	12.00	10.83	11.03	11.36	87,684	76.1%
21 Oct 2026	11.88	12.39	11.20	11.71	11.78	70,183	66.6%
19 Oct 2026	11.85	12.39	11.60	11.88	11.83	38,174	51.6%
16 Oct 2026	11.99	12.00	11.60	11.87	11.80	27,341	78.3%
15 Oct 2026	11.65	13.40	11.48	11.69	11.93	77,151	58.2%
14 Oct 2026	11.48	11.69	10.66	11.51	11.31	65,507	60.1%
13 Oct 2026	11.75	12.00	10.52	11.43	11.36	1,18,903	58.7%
12 Oct 2026	11.75	12.08	11.60	11.71	11.78	52,689	82.1%
9 Oct 2026	12.15	12.20	11.41	11.88	11.83	54,908	75.5%
8 Oct 2026	12.37	12.37	11.75	11.91	11.91	84,638	64.4%
7 Oct 2026	12.29	12.50	12.01	12.20	12.18	39,106	61.5%
6 Oct 2026	12.24	12.39	11.45	12.13	12.10	81,699	67.8%
5 Oct 2026	12.22	12.60	12.15	12.18	12.27	66,839	69.6%
1 Oct 2026	12.50	12.50	12.02	12.39	12.29	68,859	57.4%
30 Sep 2026	12.64	12.69	12.11	12.34	12.34	63,193	68.8%
29 Sep 2026	12.50	12.80	12.05	12.52	12.46	77,507	61.0%
28 Sep 2026	13.27	13.27	12.30	12.45	12.59	71,063	82.5%
25 Sep 2026	13.24	13.24	12.70	13.08	13.00	69,285	67.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.ShreeOswal Seeds and Chemicals bonus and split history

Ex-date	Event	Price factor	What happened
2 Feb 2024	Bonus	0.8333	Holders received 1 bonus share for every 5 held.
18 Aug 2023	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.