Oswal Yarns share price history

BSE: 514460Commercial Services & SuppliesSmall Cap

Oswal Yarns Ltd. · Face value ₹10 · Listed Dec 1994

₹13.82₹0.72 (4.95%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹14.54.

26 Oct: open ₹14.00, high ₹14.00, low ₹13.82

52-week range of traded prices to 26 Oct 2026

₹13.82Low, 26 Oct 2026₹35.25High, 27 Oct 2025

Under BSE's graded surveillance, stage IV, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹5.54 Cr4,877th largest listed
P/E: Lossover the last 12 months
P/B: 1.92
Dividend yield: Nonein the last 12 months
ROE: −5.2%
ROCE: −5.2%
Debt to equity: 0.17
Volume, BSE: 913

Oswal Yarns share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Oswal Yarns' share price is on record from 19 Feb 2008, when it closed at ₹6.19, to 26 Oct 2026. Its highest close was ₹107.06 on 29 Nov 2024 and its lowest ₹1.30 on 27 May 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	13.82	−39.9%	21.85	13.82	23.00	23.00	13.82	24,565
2025	23.00	−54.1%	47.60	23.00	47.60	47.60	22.30	3,15,038
2024	50.10	+785.2%	107.06	5.28	5.66	109.20	5.20	2,56,084
2023	5.66	−24.3%	7.48	5.55	7.48	7.48	5.28	8,623
2022	7.48	−22.1%	10.27	4.85	9.12	10.77	4.85	58,974
2021	9.60	+56.6%	10.31	3.42	6.01	10.31	3.42	2,68,327
2020	6.13	+19.0%	6.26	3.23	5.40	6.37	3.19	62,203
2019	5.15	−44.9%	9.55	2.85	9.80	9.80	2.85	17,451
2018	9.34	+72.3%	9.34	4.21	5.42	9.34	4.21	28,271
2017	5.42	+74.8%	5.42	2.35	3.25	5.42	2.35	20,726
2016	3.10	+82.4%	3.10	1.30	1.70	3.10	1.26	10,560
2015	1.70	−12.4%	1.94	1.48	1.85	1.94	1.48	12,547
2014	1.94	+19.0%	2.22	1.30	1.63	2.33	1.30	26,817
2013	1.63	−20.5%	2.15	1.63	2.15	2.15	1.63	3,000
2012	2.05	−36.9%	3.10	2.05	3.10	3.10	2.05	3,720
2011	3.25	−15.6%	3.66	3.00	3.66	3.66	2.95	9,000
2010	3.85	−26.0%	5.10	3.10	5.00	5.35	3.10	24,600
2009	5.20	−11.9%	6.24	5.20	5.61	6.24	5.20	5,900
2008	5.90	–	6.19	5.62	6.19	6.19	5.62	4,800

₹ 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. 2012 is from its first session, 24 Feb 2012. 2009 is from its first session, 1 Jun 2009. 2008 is from its first session, 19 Feb 2008. The close is the year's last trade for 2022 (19 Dec 2022), 2021 (17 Dec 2021), 2019 (19 Dec 2019), 2013 (4 Oct 2013), 2011 (4 Nov 2011) and 2008 (8 Aug 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.82	−9.7%	15.00	15.00	13.82	1,323
Sep 2026	15.30	+2.3%	15.50	15.50	13.86	1,462
Aug 2026	14.96	−5.0%	16.53	16.53	14.23	2,006
Jul 2026	15.75	+5.0%	15.75	15.75	15.00	921
Jun 2026	15.00	0.0%	15.00	15.00	14.25	1,640
May 2026	15.00	+2.8%	13.87	15.28	13.87	870
Apr 2026	14.59	−13.5%	16.87	16.87	14.59	9,179
Mar 2026	16.87	−0.8%	16.15	16.87	14.59	927
Feb 2026	17.00	−16.7%	20.39	20.39	16.22	4,488
Jan 2026	20.40	−11.3%	23.00	23.00	20.40	1,749
Dec 2025	23.00	−23.8%	30.50	30.50	22.30	11,250
Nov 2025	30.20	−9.0%	33.19	33.20	30.20	1,053
Oct 2025	33.19	−3.9%	34.52	38.88	32.14	17,503
Sep 2025	34.52	−2.2%	35.49	38.99	34.51	15,016
Aug 2025	35.30	+15.5%	29.95	35.49	29.40	14,788
Jul 2025	30.55	+4.8%	30.60	31.17	23.00	45,026
Jun 2025	29.15	−28.6%	40.82	42.70	29.15	31,271
May 2025	40.85	+6.8%	40.00	43.89	35.93	26,020
Apr 2025	38.25	+26.5%	29.64	38.31	27.91	33,519
Mar 2025	30.24	−7.2%	32.56	37.68	28.26	25,307
Feb 2025	32.58	−18.9%	39.38	41.71	32.50	20,099
Jan 2025	40.18	−19.8%	47.60	47.60	33.26	74,186
Dec 2024	50.10	−53.2%	109.20	109.20	50.10	21,412
Nov 2024	107.06	+42.7%	76.53	107.06	76.53	34,836
Oct 2024	75.03	+54.4%	49.58	75.03	49.58	26,399
Sep 2024	48.61	+51.1%	32.81	48.61	32.81	25,281
Aug 2024	32.17	+75.5%	18.69	32.17	18.69	34,233
Jul 2024	18.33	−1.2%	18.55	20.04	17.29	7,469
Jun 2024	18.55	−3.5%	19.22	19.28	15.04	20,426
May 2024	19.22	−9.9%	21.75	25.41	19.22	23,745
Apr 2024	21.33	+61.1%	13.90	21.33	13.90	40,702
Mar 2024	13.24	+138.1%	5.83	13.24	5.83	15,213
Feb 2024	5.56	+4.5%	5.32	5.58	5.20	3,054
Jan 2024	5.32	−6.0%	5.66	5.66	5.28	3,314
Dec 2023	5.66	−2.4%	5.80	5.80	5.28	1,835
Nov 2023	5.80	−6.0%	6.17	6.40	5.80	2,574
Oct 2023	6.17	+4.9%	5.88	6.17	5.65	1,525
Sep 2023	5.88	+3.2%	5.70	5.88	5.32	534
Aug 2023	5.70	0.0%	5.70	5.70	5.42	1,107
Jul 2023	5.70	−3.9%	6.20	6.20	5.70	618
Jun 2023	5.93	−14.1%	6.56	6.56	5.93	134
May 2023	6.90	−1.4%	7.00	7.00	6.65	116
Apr 2023	7.00	0.0%	7.00	7.00	7.00	7
Mar 2023	7.00	−0.4%	6.68	7.00	6.68	21
Feb 2023	7.03	−5.0%	7.03	7.03	7.03	1
Jan 2023	7.40	−1.1%	7.48	7.48	7.40	151
Dec 2022	7.48	−0.3%	7.87	7.87	7.48	454
Nov 2022	7.50	+0.4%	7.35	7.93	7.20	1,607
Oct 2022	7.47	+21.1%	6.47	7.47	5.87	4,711
Sep 2022	6.17	+9.8%	5.62	6.17	5.08	1,228
Aug 2022	5.62	−9.1%	6.18	6.20	5.34	3,242
Jul 2022	6.18	+10.6%	5.70	6.56	5.35	4,300
Jun 2022	5.59	−39.8%	8.82	8.82	5.59	4,795
Apr 2022	9.28	+15.0%	8.25	10.77	8.25	12,537
Mar 2022	8.07	+52.3%	5.45	8.07	4.85	12,445
Feb 2022	5.30	−33.3%	7.75	7.95	5.15	9,423
Jan 2022	7.95	−17.2%	9.12	9.12	7.90	4,232
Dec 2021	9.60	+41.4%	7.12	10.31	6.69	20,003
Nov 2021	6.79	+16.1%	6.00	6.79	5.20	32,378
Oct 2021	5.85	−5.6%	6.35	6.82	5.32	49,650
Sep 2021	6.20	−4.6%	6.63	6.80	5.28	32,906
Aug 2021	6.50	−3.3%	6.72	6.75	5.60	11,987
Jul 2021	6.72	+5.0%	6.55	6.82	5.56	46,994
Jun 2021	6.40	+7.2%	6.26	6.57	5.28	43,273
May 2021	5.97	+32.4%	4.60	5.97	4.51	13,300
Apr 2021	4.51	+15.6%	3.90	4.53	3.42	9,676
Mar 2021	3.90	−13.3%	4.50	4.50	3.84	2,220
Feb 2021	4.50	−9.1%	4.86	4.86	4.39	2,097
Jan 2021	4.95	−19.2%	6.01	6.01	4.95	3,843
Dec 2020	6.13	+70.3%	3.70	6.37	3.60	27,037
Nov 2020	3.60	+6.2%	3.39	3.68	3.19	10,074
Oct 2020	3.39	−0.3%	3.40	3.67	3.20	4,497
Sep 2020	3.40	−10.5%	3.75	3.93	3.23	6,353
Aug 2020	3.80	−9.5%	3.99	3.99	3.61	1,720
Jul 2020	4.20	0.0%	4.20	4.20	4.10	1,089
Jun 2020	4.20	+21.0%	3.50	4.20	3.45	5,913
May 2020	3.47	−26.2%	4.47	4.47	3.47	2,236
Apr 2020	4.70	−2.7%	4.70	4.70	4.70	100
Mar 2020	4.83	−4.9%	5.08	5.08	4.83	78
Feb 2020	5.08	−5.0%	5.09	5.09	4.60	2,851
Jan 2020	5.35	+3.9%	5.40	5.92	5.35	255
Dec 2019	5.15	0.0%	5.15	5.15	5.15	6
Nov 2019	5.15	−15.2%	5.77	5.77	5.15	54
Oct 2019	6.07	+4.8%	6.07	6.07	5.77	714
Sep 2019	5.79	+47.3%	4.12	6.09	3.92	2,295
Aug 2019	3.93	+18.0%	3.49	3.93	3.33	2,855
Jul 2019	3.33	0.0%	3.33	3.33	3.33	32
Jun 2019	3.33	0.0%	3.33	3.33	3.33	100
May 2019	3.33	+11.4%	3.12	3.50	3.12	4,399
Apr 2019	2.99	0.0%	2.99	2.99	2.99	700
Mar 2019	2.99	−26.0%	3.84	3.84	2.85	2,073
Feb 2019	4.04	−22.3%	4.94	4.94	4.04	765
Jan 2019	5.20	−44.3%	9.80	9.80	5.20	3,458
Dec 2018	9.34	+10.4%	8.62	9.34	8.60	1,306
Nov 2018	8.46	+37.8%	6.44	8.46	6.44	1,889
Oct 2018	6.14	+38.9%	4.42	6.14	4.40	3,211
Sep 2018	4.42	−18.5%	5.15	5.15	4.21	341
Aug 2018	5.42	−14.6%	6.04	6.04	5.42	94
Jul 2018	6.35	−16.4%	7.57	7.57	6.35	462
Jun 2018	7.60	−11.6%	8.60	9.02	7.60	13,185
Apr 2018	8.60	0.0%	8.60	8.60	8.60	116
Mar 2018	8.60	+12.0%	8.06	8.70	7.99	1,976
Feb 2018	7.68	+23.9%	6.20	7.68	6.20	5,060
Jan 2018	6.20	+14.4%	5.42	6.20	5.13	631
Dec 2017	5.42	+15.3%	4.50	5.42	4.50	347
Nov 2017	4.70	+6.6%	4.63	4.70	4.63	539
Oct 2017	4.41	+15.7%	3.63	4.41	3.63	2,799
Sep 2017	3.81	+27.0%	3.15	3.81	3.15	532
Aug 2017	3.00	−3.5%	2.97	3.00	2.97	500
Jul 2017	3.11	+32.3%	2.46	3.11	2.46	1,501
Jun 2017	2.35	−17.5%	2.85	2.85	2.35	1,089
May 2017	2.85	−8.1%	3.25	3.25	2.85	2,000
Apr 2017	3.10	−12.2%	3.70	3.70	3.10	900
Mar 2017	3.53	−11.8%	3.90	3.90	3.53	725
Feb 2017	4.00	−0.7%	4.23	4.89	3.96	8,392
Jan 2017	4.03	+30.0%	3.25	4.03	3.25	1,402
Dec 2016	3.10	+29.7%	2.50	3.10	2.50	2,550
Nov 2016	2.39	+20.1%	2.08	2.39	2.08	600
Oct 2016	1.99	−4.3%	1.98	2.18	1.98	500
Sep 2016	2.08	+31.6%	1.65	2.08	1.65	1,210
Aug 2016	1.58	+1.3%	1.51	1.58	1.51	200
Jul 2016	1.56	+4.7%	1.56	1.56	1.56	200
Jun 2016	1.49	+14.6%	1.36	1.49	1.36	400
May 2016	1.30	−17.7%	1.51	1.51	1.26	900
Apr 2016	1.58	−7.6%	1.78	1.78	1.58	1,300
Mar 2016	1.71	+14.8%	1.42	1.71	1.42	1,910
Feb 2016	1.49	−8.6%	1.56	1.56	1.49	300
Jan 2016	1.63	−4.1%	1.70	1.70	1.63	490
Dec 2015	1.70	+9.7%	1.48	1.70	1.48	806
Nov 2015	1.55	+4.0%	1.56	1.63	1.55	1,400
Oct 2015	1.49	−10.2%	1.74	1.74	1.49	616
Sep 2015	1.66	−7.8%	1.80	1.80	1.66	1,200
Aug 2015	1.80	+5.9%	1.62	1.94	1.54	2,712
Jul 2015	1.70	−4.5%	1.70	1.70	1.70	2,200
Jun 2015	1.78	+4.7%	1.70	1.78	1.62	903
May 2015	1.70	+4.9%	1.60	1.70	1.54	1,200
Apr 2015	1.62	+9.5%	1.55	1.62	1.55	300
Mar 2015	1.48	−18.2%	1.80	1.80	1.48	955
Feb 2015	1.81	−6.7%	1.88	1.90	1.81	183
Jan 2015	1.94	0.0%	1.85	1.94	1.85	72
Dec 2014	1.94	+9.6%	1.85	2.03	1.85	2,549
Nov 2014	1.77	+33.1%	1.39	1.77	1.33	2,020
Oct 2014	1.33	−8.9%	1.40	1.40	1.33	900
Sep 2014	1.46	−27.0%	1.90	1.90	1.46	1,000
Aug 2014	2.00	−1.0%	2.12	2.33	1.99	1,858
Jul 2014	2.02	+26.3%	1.68	2.02	1.53	8,190
Jun 2014	1.60	+17.6%	1.42	1.86	1.42	7,400
May 2014	1.36	−9.3%	1.50	1.50	1.30	1,200
Feb 2014	1.50	−12.3%	1.63	1.63	1.50	1,500
Jan 2014	1.71	+4.9%	1.63	1.71	1.63	200
Oct 2013	1.63	−4.1%	1.63	1.63	1.63	50
Sep 2013	1.70	0.0%	1.70	1.70	1.70	200
Jul 2013	1.70	−1.2%	1.80	1.80	1.70	600
May 2013	1.72	−4.4%	1.72	1.72	1.72	300
Apr 2013	1.80	−3.7%	1.80	1.80	1.80	200
Feb 2013	1.87	−4.6%	1.87	1.87	1.87	1,300
Jan 2013	1.96	−4.4%	2.15	2.15	1.96	350
Dec 2012	2.05	−17.0%	2.47	2.47	2.05	800
Oct 2012	2.47	−4.6%	2.47	2.47	2.47	800
Sep 2012	2.59	−9.4%	2.72	2.72	2.59	20
Aug 2012	2.86	−7.7%	3.00	3.00	2.86	500
Feb 2012	3.10	−4.6%	3.10	3.10	3.10	1,600
Nov 2011	3.25	0.0%	3.10	3.25	3.10	1,500
Oct 2011	3.25	+3.5%	3.29	3.29	3.25	200
Sep 2011	3.14	+4.7%	3.15	3.30	3.00	1,000
Aug 2011	3.00	−11.8%	3.24	3.24	3.00	800
Jul 2011	3.40	+6.3%	3.25	3.40	3.25	700
Jun 2011	3.20	−4.8%	3.52	3.52	3.20	300
May 2011	3.36	+10.2%	3.20	3.36	3.20	200
Apr 2011	3.05	−4.7%	3.05	3.05	3.05	500
Mar 2011	3.20	−8.0%	3.35	3.35	2.95	3,600
Jan 2011	3.48	−9.6%	3.66	3.66	3.48	200
Dec 2010	3.85	+10.0%	3.65	3.85	3.50	1,100
Nov 2010	3.50	−8.4%	3.63	3.63	3.50	600
Oct 2010	3.82	+11.4%	3.60	3.90	3.60	5,600
Sep 2010	3.43	−9.3%	3.96	3.96	3.43	500
Aug 2010	3.78	+0.8%	3.75	3.78	3.50	2,300
Jul 2010	3.75	+21.0%	3.25	3.75	3.25	1,600
Jun 2010	3.10	−22.5%	4.00	4.00	3.10	2,900
May 2010	4.00	+1.0%	3.80	4.40	3.66	3,000
Apr 2010	3.96	+0.3%	3.76	3.96	3.29	1,900
Mar 2010	3.95	−1.3%	3.90	4.00	3.90	200
Feb 2010	4.00	−8.7%	4.17	4.58	4.00	1,100
Jan 2010	4.38	−15.8%	5.00	5.35	4.38	3,800
Dec 2009	5.20	−16.7%	5.93	6.00	5.20	2,300
Sep 2009	6.24	+5.1%	6.22	6.24	5.70	1,000
Aug 2009	5.94	+0.7%	5.94	5.94	5.94	100
Jun 2009	5.90	0.0%	5.61	5.98	5.50	2,500
Aug 2008	5.90	−4.7%	5.90	5.90	5.90	500
Jul 2008	6.19	+4.9%	6.19	6.19	6.19	900
Jun 2008	5.90	−4.7%	5.90	5.90	5.90	100
May 2008	6.19	+4.9%	5.62	6.19	5.62	2,800
Mar 2008	5.90	−4.7%	5.90	5.90	5.90	100
Feb 2008	6.19	–	6.19	6.19	6.19	400

₹ 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
26 Oct 2026	14.00	14.00	13.82	13.82	13.88	913
19 Oct 2026	15.00	15.00	14.54	14.54	14.65	410
21 Sep 2026	15.30	15.30	15.30	15.30	15.30	418
17 Sep 2026	14.58	15.30	13.86	15.30	14.66	370
16 Sep 2026	14.00	14.58	14.00	14.58	14.58	462
15 Sep 2026	13.89	13.89	13.89	13.89	13.89	20
7 Sep 2026	15.50	15.50	14.22	14.25	14.78	192
31 Aug 2026	15.34	16.52	14.96	14.96	15.16	730
24 Aug 2026	15.74	15.74	15.74	15.74	15.74	15
17 Aug 2026	14.97	15.00	14.23	15.00	14.75	320
10 Aug 2026	16.53	16.53	14.97	14.97	16.30	941
27 Jul 2026	15.00	15.75	15.00	15.75	15.72	219
20 Jul 2026	15.75	15.75	15.75	15.75	15.75	3
13 Jul 2026	15.75	15.75	15.75	15.75	15.75	699
29 Jun 2026	15.00	15.00	15.00	15.00	15.00	500
15 Jun 2026	15.00	15.00	14.25	15.00	14.92	840
8 Jun 2026	15.00	15.00	15.00	15.00	15.00	200
1 Jun 2026	15.00	15.00	15.00	15.00	15.00	100
25 May 2026	15.00	15.00	15.00	15.00	15.00	259
18 May 2026	15.28	15.28	15.28	15.28	15.28	200
11 May 2026	14.56	14.56	14.56	14.56	14.56	13
4 May 2026	13.87	13.87	13.87	13.87	13.87	398

Prices in ₹ per share as traded, not adjusted.