Oswal Greentech Ltd (OSGL)

OSGL
🏛️ Indien →
37.49
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 33.80 34.65 30.45 32.10 1.1M
2021-12-30 36.30 36.40 32.50 33.00 2.0M
2021-12-29 35.80 35.95 31.30 35.90 5.7M
2021-12-28 32.45 32.70 31.75 32.70 0.9M
2021-12-27 27.30 29.75 25.25 29.75 2.7M
2021-12-24 22.30 25.20 21.65 24.80 2.5M
2021-12-23 22.10 22.65 21.85 21.95 0.3M
2021-12-22 22.30 22.50 21.90 22.05 0.2M
2021-12-21 21.55 23.00 21.30 21.75 0.8M
2021-12-20 21.60 21.90 20.60 20.90 0.5M
2021-12-17 23.80 23.85 21.70 22.10 0.5M
2021-12-16 25.10 25.10 23.60 23.80 0.3M
2021-12-15 24.80 25.80 24.00 24.90 0.7M
2021-12-14 25.30 25.75 24.40 24.60 0.4M
2021-12-13 25.10 26.20 24.10 25.60 0.9M
2021-12-10 22.50 25.80 22.25 24.70 1.6M
2021-12-09 22.55 22.75 21.85 22.25 0.3M
2021-12-08 22.70 23.10 21.90 22.15 0.3M
2021-12-07 22.40 22.60 22.05 22.20 0.1M
2021-12-06 22.85 22.95 21.95 22.05 0.1M
2021-12-03 22.80 23.25 22.25 22.50 0.2M
2021-12-02 23.30 23.50 22.55 22.80 0.2M
2021-12-01 21.30 23.65 20.85 23.05 0.6M
2021-11-30 21.00 21.70 20.40 20.60 0.1M
2021-11-29 22.30 22.45 20.55 20.70 0.3M
2021-11-26 22.95 23.10 22.10 22.15 0.2M
2021-11-25 22.55 23.50 22.55 22.90 0.2M
2021-11-24 22.55 23.50 22.30 22.50 0.3M
2021-11-23 21.50 22.90 21.25 22.20 0.2M
2021-11-22 23.90 23.90 21.20 21.45 0.3M
2021-11-18 24.20 24.45 23.30 23.50 0.2M
2021-11-17 24.00 24.40 23.55 23.90 0.2M
2021-11-16 23.05 24.40 23.05 23.75 0.3M
2021-11-15 24.40 24.50 23.15 23.40 0.1M
2021-11-12 23.70 24.60 23.05 24.05 0.6M
2021-11-11 23.20 23.75 23.15 23.30 0.2M
2021-11-10 23.00 23.80 22.90 23.05 0.3M
2021-11-09 22.50 23.85 22.50 22.85 0.3M
2021-11-08 24.20 24.20 22.25 22.75 0.3M
2021-11-04 23.40 24.25 23.35 23.80 0.2M
2021-11-03 21.45 24.40 21.20 23.35 1.5M
2021-11-02 20.05 21.60 20.05 21.20 0.3M
2021-11-01 20.45 20.65 19.85 19.95 0.2M
2021-10-29 20.50 20.50 19.50 19.95 0.2M
2021-10-28 20.80 20.90 20.05 20.10 0.1M
2021-10-27 20.85 21.45 20.45 20.80 0.1M
2021-10-26 20.50 21.30 20.50 21.00 0.1M
2021-10-25 21.30 21.75 20.15 20.50 0.2M
2021-10-22 21.80 22.15 20.70 21.05 0.2M
2021-10-21 22.30 22.45 21.50 21.60 0.3M
2021-10-20 22.80 22.95 21.80 22.30 0.1M
2021-10-19 23.40 23.40 22.50 22.65 0.3M
2021-10-18 24.40 24.60 23.00 23.15 0.5M
2021-10-14 23.50 24.85 23.25 24.15 0.7M
2021-10-13 23.75 24.10 23.05 23.25 0.2M
2021-10-12 24.00 24.20 23.50 23.65 0.1M
2021-10-11 23.55 25.10 23.30 23.90 0.4M
2021-10-08 23.45 23.55 23.05 23.30 0.1M
2021-10-07 23.05 23.55 23.05 23.15 0.1M
2021-10-06 23.65 23.85 22.90 23.00 0.2M
2021-10-05 23.20 23.80 23.00 23.20 0.3M
2021-10-04 23.40 23.40 22.90 23.05 0.2M
2021-10-01 22.95 23.25 22.75 23.00 0.1M
2021-09-30 23.50 23.50 22.80 22.95 0.2M
2021-09-29 23.15 23.70 22.85 23.00 0.1M
2021-09-28 23.55 23.80 22.85 23.25 0.1M
2021-09-27 24.05 24.25 23.25 23.30 0.2M
2021-09-24 24.75 25.50 23.50 24.05 0.6M
2021-09-23 23.85 24.55 23.85 24.30 0.2M
2021-09-22 24.45 24.45 23.60 23.70 0.1M
2021-09-21 24.05 24.80 23.25 23.85 0.1M
2021-09-20 24.00 25.45 23.15 23.85 0.2M
2021-09-17 26.35 26.65 22.30 23.80 0.7M
2021-09-16 26.90 27.00 25.40 25.80 0.4M
2021-09-15 23.30 27.75 23.30 26.75 1.5M
2021-09-14 23.15 23.80 22.90 23.30 0.2M
2021-09-13 23.25 23.55 22.15 22.95 0.1M
2021-09-09 23.20 23.20 22.40 22.60 0.1M
2021-09-08 23.15 23.45 22.75 22.90 0.1M
2021-09-07 23.70 23.70 22.90 23.15 0.1M
2021-09-06 22.50 24.00 22.50 23.30 0.2M
2021-09-03 22.95 23.25 22.30 22.50 0.1M
2021-09-02 22.30 23.80 19.60 22.65 0.3M
2021-09-01 22.25 23.15 22.25 22.50 0.1M
2021-08-31 23.20 23.45 22.25 22.40 0.1M
2021-08-30 22.80 23.35 22.50 22.95 0.1M
2021-08-27 22.95 23.15 22.20 22.80 0.1M
2021-08-26 23.60 23.65 22.50 22.65 0.1M
2021-08-25 22.05 23.75 22.05 23.25 0.1M
2021-08-24 21.80 22.70 20.60 22.30 0.1M
2021-08-23 22.95 22.95 20.05 21.15 0.2M
2021-08-20 21.90 24.50 21.35 22.70 0.3M
2021-08-18 23.60 23.60 21.70 22.05 0.2M
2021-08-17 24.30 24.45 23.00 23.35 0.1M
2021-08-16 24.05 25.10 23.65 23.80 0.1M
2021-08-13 25.45 25.80 24.30 24.80 0.2M
2021-08-12 24.45 25.55 24.30 25.20 0.2M
2021-08-11 26.00 26.35 22.40 24.00 0.4M
2021-08-10 26.55 28.40 25.05 25.50 0.3M
2021-08-09 28.20 28.65 26.50 26.80 0.1M
2021-08-06 27.85 28.20 27.70 27.90 0.1M
2021-08-05 27.80 28.05 26.75 27.50 0.2M
2021-08-04 29.65 29.85 27.95 28.10 0.3M
2021-08-03 30.40 31.00 29.45 29.65 0.2M
2021-08-02 28.50 31.10 28.50 30.65 0.6M
2021-07-30 28.70 29.70 27.70 28.70 0.2M
2021-07-29 27.30 29.50 27.10 28.60 0.4M
2021-07-28 27.00 27.45 25.80 27.00 0.3M
2021-07-27 28.25 28.80 26.35 26.85 0.3M
2021-07-26 29.25 30.20 27.00 27.85 0.4M
2021-07-23 30.15 30.65 29.05 29.40 0.2M
2021-07-22 29.80 31.50 29.65 30.05 0.4M
2021-07-20 31.35 31.35 28.30 29.15 0.3M
2021-07-19 31.75 31.75 30.50 30.90 0.3M
2021-07-16 32.30 32.60 31.55 31.75 0.3M
2021-07-15 34.00 34.05 31.25 31.90 0.5M
2021-07-14 34.55 35.60 33.30 33.75 0.5M
2021-07-13 32.45 35.35 31.25 34.25 1.6M
2021-07-12 32.75 34.60 32.20 32.40 0.5M
2021-07-09 33.55 33.90 32.25 32.60 0.5M
2021-07-08 32.15 34.70 32.15 33.65 1.5M
2021-07-07 30.75 32.45 30.70 32.10 0.7M
2021-07-06 30.00 32.70 30.00 30.70 1.2M
2021-07-05 29.20 31.05 28.25 30.35 1.1M
2021-07-02 28.10 29.25 28.10 28.80 0.3M
2021-07-01 29.90 31.00 28.15 28.45 1.0M
2021-06-30 26.10 31.15 25.95 29.65 3.1M
2021-06-29 26.80 26.80 25.80 26.00 0.2M
2021-06-28 26.65 27.10 26.30 26.40 0.2M
2021-06-25 26.90 27.50 26.50 26.80 0.2M
2021-06-24 27.60 28.00 26.50 26.65 0.2M
2021-06-23 27.60 28.60 27.30 27.60 0.4M
2021-06-22 27.45 28.00 26.75 27.65 0.3M
2021-06-21 26.15 27.80 25.10 26.95 0.2M
2021-06-18 28.20 28.20 25.10 26.35 0.5M
2021-06-17 28.00 28.55 27.40 27.70 0.3M
2021-06-16 28.90 29.75 27.20 28.50 0.8M
2021-06-15 27.95 29.10 27.65 28.85 0.6M
2021-06-14 28.10 28.90 25.55 27.65 1.0M
2021-06-11 29.20 30.45 28.50 28.85 0.7M
2021-06-10 28.10 29.90 27.80 28.85 1.1M
2021-06-09 24.80 29.50 24.40 27.75 2.9M
2021-06-08 24.75 25.25 24.00 24.65 0.3M
2021-06-07 25.45 25.45 24.60 24.75 0.2M
2021-06-04 24.70 25.45 24.45 24.85 0.1M
2021-06-03 25.05 25.60 24.60 24.70 0.3M
2021-06-02 24.45 25.85 23.65 24.80 0.5M
2021-06-01 22.85 24.60 22.85 24.15 0.6M
2021-05-31 24.20 24.20 22.10 22.50 0.4M
2021-05-28 25.50 25.90 23.15 23.65 0.4M
2021-05-27 27.20 27.90 24.60 24.95 1.7M
2021-05-26 22.50 26.25 22.50 26.25 1.7M
2021-05-25 20.75 22.15 20.15 21.90 1.1M
2021-05-24 20.25 20.90 20.10 20.55 0.6M
2021-05-21 19.70 20.35 19.60 19.75 0.4M
2021-05-20 20.70 21.40 19.50 19.65 1.0M
2021-05-19 17.60 20.30 17.55 19.90 1.1M
2021-05-18 18.25 18.35 17.40 17.55 0.3M
2021-05-17 18.45 18.45 17.30 17.70 0.4M
2021-05-14 19.25 19.30 17.75 17.95 0.4M
2021-05-12 17.95 19.45 17.75 18.80 1.1M
2021-05-11 16.70 19.25 16.55 17.55 0.8M
2021-05-10 16.90 17.15 16.55 16.70 0.1M
2021-05-07 17.35 17.35 16.55 16.70 0.1M
2021-05-06 17.00 17.20 16.10 16.95 0.1M
2021-05-05 17.50 17.90 16.70 16.85 0.1M
2021-05-04 18.05 18.40 17.00 17.15 0.3M
2021-05-03 16.55 17.95 16.50 17.60 0.3M
2021-04-30 17.25 17.25 16.50 16.80 0.1M
2021-04-29 17.00 17.30 16.65 16.95 0.0M
2021-04-28 17.50 17.50 16.85 17.00 0.1M
2021-04-27 16.80 17.70 16.70 17.10 0.2M
2021-04-26 17.30 17.35 16.65 16.80 0.0M
2021-04-23 16.70 17.20 16.25 16.75 0.1M
2021-04-22 16.25 16.70 15.90 16.40 0.1M
2021-04-20 16.70 17.20 16.25 16.35 0.1M
2021-04-19 16.80 17.25 16.10 16.70 0.1M
2021-04-16 17.60 17.60 17.00 17.00 0.1M
2021-04-15 17.30 17.75 16.60 17.20 0.1M
2021-04-13 17.00 17.25 16.55 16.95 0.0M
2021-04-12 17.90 17.90 16.60 16.65 0.1M
2021-04-09 17.70 18.30 17.70 17.90 0.1M
2021-04-08 18.55 18.55 17.80 17.85 0.1M
2021-04-07 18.90 19.50 17.75 17.95 0.2M
2021-04-06 18.50 19.90 18.15 18.50 0.5M
2021-04-05 19.05 19.35 17.60 18.10 0.2M
2021-04-01 18.00 19.20 18.00 18.70 0.2M
2021-03-31 18.35 18.40 16.70 17.90 0.2M
2021-03-30 16.80 18.85 16.35 18.25 0.4M
2021-03-26 16.50 16.55 15.90 16.15 0.1M
2021-03-25 16.85 16.85 15.80 16.05 0.1M
2021-03-24 17.30 17.30 16.40 16.50 0.1M
2021-03-23 17.15 17.40 16.85 16.95 0.0M
2021-03-22 17.05 17.60 16.70 17.05 0.1M
2021-03-19 16.60 17.20 16.10 16.70 0.1M
2021-03-18 17.70 17.75 16.55 16.85 0.1M
2021-03-17 17.85 18.35 16.95 17.35 0.2M
2021-03-16 17.55 17.85 17.00 17.25 0.1M
2021-03-15 18.05 18.15 16.80 17.00 0.1M
2021-03-12 18.30 18.35 17.20 17.40 0.1M
2021-03-10 17.65 18.20 17.65 17.95 0.1M
2021-03-09 18.00 18.05 17.50 17.65 0.1M
2021-03-08 18.75 18.75 16.95 17.65 0.2M
2021-03-05 18.50 19.35 16.95 17.75 0.2M
2021-03-04 18.90 19.40 18.45 18.60 0.1M
2021-03-03 20.40 20.50 18.70 18.95 0.2M
2021-03-02 20.75 21.25 19.75 20.00 0.4M
2021-03-01 17.95 20.15 17.70 19.60 0.4M
2021-02-26 18.65 18.65 17.70 17.95 0.1M
2021-02-25 16.50 18.90 16.50 18.10 0.6M
2021-02-24 17.15 17.15 16.25 16.45 0.0M
2021-02-23 17.00 17.00 16.40 16.50 0.0M
2021-02-22 16.50 17.40 16.25 16.35 0.0M
2021-02-19 17.80 17.80 16.20 17.15 0.1M
2021-02-18 17.25 17.65 17.25 17.45 0.0M
2021-02-17 17.50 17.70 17.15 17.25 0.1M
2021-02-16 16.00 17.35 15.50 17.25 0.2M
2021-02-15 16.65 16.90 16.15 16.25 0.0M
2021-02-12 17.35 17.35 16.15 16.55 0.1M
2021-02-11 17.00 17.30 16.75 16.90 0.1M
2021-02-10 16.40 17.05 16.40 16.80 0.1M
2021-02-09 17.85 17.90 17.00 17.05 0.1M
2021-02-08 18.25 18.25 17.30 17.35 0.0M
2021-02-05 18.30 18.50 17.45 17.55 0.0M
2021-02-04 17.55 18.25 17.45 17.90 0.1M
2021-02-03 17.85 18.00 17.50 17.70 0.1M
2021-02-02 18.00 18.60 17.70 17.85 0.0M
2021-02-01 17.70 18.25 17.50 17.85 0.1M
2021-01-29 17.10 17.90 17.05 17.35 0.0M
2021-01-28 16.80 17.55 16.30 17.15 0.0M
2021-01-27 16.70 17.00 16.20 16.75 0.1M
2021-01-25 17.75 17.95 16.50 16.60 0.1M
2021-01-22 18.05 18.40 17.25 17.40 0.1M
2021-01-21 19.10 19.80 17.55 17.80 0.2M
2021-01-20 19.85 19.90 18.90 19.05 0.0M
2021-01-19 19.90 20.00 19.30 19.40 0.1M
2021-01-18 18.50 19.85 18.50 19.55 0.1M
2021-01-15 18.95 19.30 17.90 18.45 0.1M
2021-01-14 19.80 19.85 18.75 18.95 0.1M
2021-01-13 20.50 20.50 18.65 18.85 0.2M
2021-01-12 20.50 21.35 19.50 20.15 0.1M
2021-01-11 22.05 22.10 19.70 20.20 0.1M
2021-01-08 21.85 23.00 21.00 21.20 0.3M
2021-01-07 21.35 23.00 21.05 22.00 0.5M
2021-01-06 20.40 22.70 20.30 21.05 0.7M
2021-01-05 19.55 22.00 18.30 20.40 1.0M
2021-01-04 17.05 19.90 16.65 19.90 1.3M
2021-01-01 16.30 17.10 15.60 16.60 0.1M