Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Osiajee Texfab Limited (OSIAJEE.BO)

BSE - BSE Real Time Price. Currency in INR
44.50+0.75 (+1.71%)
At close: 03:19PM IST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202343.9546.2043.8044.5044.505,911
Feb 02, 202344.3044.9542.9543.7543.751,511
Feb 01, 202345.4045.7543.6044.3044.306,702
Jan 31, 202346.9547.5545.0045.6045.608,636
Jan 30, 202344.0047.7544.0046.6046.6016,842
Jan 27, 202347.0048.0045.3047.1547.1558,403
Jan 25, 202348.0048.0045.2047.2047.2056,891
Jan 24, 202346.6549.6046.0046.7546.7541,372
Jan 23, 202348.0049.9545.1047.6047.6043,521
Jan 20, 202344.9548.7043.1047.3047.3046,005
Jan 19, 202342.6044.9542.4044.4044.4057,014
Jan 18, 202340.0044.4039.9043.4543.4554,705
Jan 17, 202341.0041.0039.2040.4040.4048,465
Jan 16, 202341.9041.9037.0540.4040.4018,939
Jan 13, 202342.0042.0039.0040.1040.1021,434
Jan 12, 202342.9542.9538.6039.7039.7021,446
Jan 11, 202343.8043.8041.0041.3041.3023,979
Jan 10, 202343.9044.0040.5541.2041.2039,338
Jan 09, 202342.8044.5042.0043.8043.8029,705
Jan 06, 202344.1045.0042.7043.5043.5015,218
Jan 05, 202345.1045.1043.5544.1044.1027,597
Jan 04, 202345.0045.8043.5544.6044.605,942
Jan 03, 202344.0044.9042.7544.6544.6525,602
Jan 02, 202345.2045.6043.6044.9044.908,501
Dec 30, 202247.4547.4543.6044.9544.9530,744
Dec 29, 202246.5046.5041.5045.0545.0564,795
Dec 28, 202244.5044.5043.1544.0544.0546,189
Dec 27, 202244.7044.7042.8044.2544.257,272
Dec 26, 202245.4045.4043.5044.2544.2513,154
Dec 23, 202243.1045.0042.7543.6543.6518,372
Dec 22, 202245.4545.4542.7544.5544.5515,107
Dec 21, 202245.8046.5042.6044.5044.5041,036
Dec 20, 202241.0044.7540.5044.6044.60125,822
Dec 19, 202241.1042.2040.6040.7040.7020,975
Dec 16, 202244.8544.8540.0041.5041.5077,092
Dec 15, 202245.6045.6043.0543.6043.6015,916
Dec 14, 202242.3044.9542.3043.1043.1013,351
Dec 13, 202245.9545.9541.6043.5543.557,958
Dec 12, 202244.9044.9041.5043.4043.4016,244
Dec 09, 202243.2044.0039.4042.6542.6547,102
Dec 08, 202243.3043.3042.1042.4042.4019,212
Dec 07, 202242.2043.4542.2043.2043.208,140
Dec 06, 202243.0043.4542.1043.1043.1017,563
Dec 05, 202243.5043.8042.6043.0043.0034,579
Dec 02, 202244.4044.4042.9043.4543.458,880
Dec 01, 202243.5544.5042.1043.2543.2519,962
Nov 30, 202243.0043.4041.3042.9042.9026,968
Nov 29, 202241.1543.1541.1542.6042.6014,708
Nov 28, 202242.4543.2540.5042.2042.2035,162
Nov 25, 202242.7043.3041.2042.2542.259,722
Nov 24, 202245.6045.6042.1042.4542.4540,000
Nov 23, 202244.6045.4043.5544.3044.306,959
Nov 22, 202245.8045.8043.0045.0045.0027,012
Nov 21, 202243.4044.5542.5044.4544.4521,215
Nov 18, 202243.4045.7042.5042.8042.8044,771
Nov 17, 202242.3545.2542.3544.7044.7053,718
Nov 16, 202244.9544.9542.5543.2043.2025,116
Nov 15, 202245.6045.6044.0544.3544.3521,507
Nov 14, 202246.0046.9544.3544.9544.9515,146
Nov 11, 202245.7546.4543.3545.8545.8530,907
Nov 10, 202245.8046.5044.5044.7544.7543,438
Nov 09, 202246.3047.4045.5046.6046.6026,174
Nov 07, 202246.2047.3045.0546.2046.2049,903
Nov 04, 202243.8546.0043.8545.0545.0527,362
Nov 03, 202243.5544.9043.1543.8543.857,560
Nov 02, 202244.9544.9542.8044.4044.4028,996
Nov 01, 202245.1046.5043.2544.3044.3039,555
Oct 31, 202244.8547.0542.9545.1045.1043,269
Oct 28, 202246.7047.4044.2544.8544.859,092
Oct 27, 202247.0047.8044.0545.7545.7550,654
Oct 25, 202245.0547.9044.8545.7045.7015,371
Oct 24, 202246.4048.7045.0546.2546.2511,832
Oct 21, 202246.4047.7043.3046.4046.4063,314
Oct 20, 202244.7545.5041.3045.4545.4590,129
Oct 19, 202241.0043.3540.5543.3543.3528,486
Oct 18, 202243.1545.5041.3041.3041.3046,890
Oct 17, 202245.4045.4043.1543.4543.4528,512
Oct 14, 202245.7547.2544.3045.4045.4044,309
Oct 13, 202247.9548.6544.6545.7545.7564,378
Oct 12, 202248.6049.9546.4047.0047.0068,548
Oct 11, 202248.0052.2547.8048.8048.80210,268
Oct 10, 202250.3050.3050.3050.3050.3059,595
Oct 07, 202253.4055.6552.9052.9052.9079,631
Oct 06, 202255.6555.6555.6555.6555.6562,884
Oct 04, 202258.5558.5558.5558.5558.5519,950
Oct 03, 202255.8061.6055.8061.6061.601,378,471
Sep 30, 202258.7058.7058.7058.7058.704,792
Sep 29, 202261.7561.7561.7561.7561.753,327
Sep 28, 202265.0065.0065.0065.0065.002,943
Sep 27, 202268.4068.4068.4068.4068.4016,053
Sep 26, 202271.9071.9571.8571.9571.951,712,616
Sep 23, 202268.4568.5568.4568.5568.551,213,087
Sep 22, 202265.2065.3065.2065.3065.30510,833
Sep 21, 202262.1062.2059.2562.2062.201,115,208
Sep 20, 202257.2559.2554.1059.2559.25671,241
Sep 19, 202256.3556.4556.3556.4556.45475,048
Sep 16, 202252.0053.8050.0053.8053.80528,162
Sep 15, 202248.5051.2548.5051.2551.2538,229
Sep 14, 202250.3050.3048.1048.8548.8522,975
Sep 13, 202252.5552.5550.1050.6050.606,711
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement