| Owais Metal & Mineral share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 10-06-2026 Wed |
BSE
Sensex : 73,983.18 +64.42 +0.09% |
NSE
Nifty 50 : 23,214.95 -27.15 -0.12% |
USD - INR
1 $ = Rs 95.23 |
Find Stock | ||
| Company: | Owais Metal & Mineral | MCap (aprox) |
Symbol : OWAIS |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -22.9% | -48.7% | -30.7% | -68.1% | -83.9% | ||
| *** For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .htm " in the
addres bar. *** Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 10-06-26 | Wed | 94.15 | -2.15 | 36.6k | -2.2% | |
| 09-06-26 | Tue | 96.3 | -0.5 | 83.5k | -0.5% | Data Update : 7 PM |
| 08-06-26 | Mon | 96.8 | -4.95 | 77.4k | -4.9% | 10-06-26 : 94.15 |
| 05-06-26 | Fri | 101.75 | -5.35 | 126.7k | -5.0% | |
| 04-06-26 | Thu | 107.1 | -3.1 | 289.3k | -2.8% | Compared to : 01-06-26 122.05 |
| 03-06-26 | Wed | 110.2 | -5.75 | 12.2k | -5.0% | |
| 02-06-26 | Tue | 115.95 | -6.1 | 7k | -5.0% | 7 Days % |
| 01-06-26 | Mon | 122.05 | -6.4 | 10.6k | -5.0% | -22.9% |
| 29-05-26 | Fri | 128.45 | -6.75 | 17k | -5.0% | |
| 27-05-26 | Wed | 135.2 | -4.35 | 45.5k | -3.1% | Compared to : 11-05-26 183.7 |
| 26-05-26 | Tue | 139.55 | 6.6 | 111.3k | 5.0% | |
| 25-05-26 | Mon | 132.95 | 6.3 | 67.2k | 5.0% | 1 Month % |
| 22-05-26 | Fri | 126.65 | -6.65 | 49.9k | -5.0% | -48.7% |
| 21-05-26 | Thu | 133.3 | -7 | 61.1k | -5.0% | . |
| 20-05-26 | Wed | 140.3 | -7.35 | 26.6k | -5.0% | Compared to : 10-04-26 135.95 |
| 19-05-26 | Tue | 147.65 | -7.6 | 21.8k | -4.9% | |
| 18-05-26 | Mon | 155.25 | -8.15 | 15k | -5.0% | 2 Months % |
| 15-05-26 | Fri | 163.4 | -4 | 15.9k | -2.4% | -30.7% |
| 14-05-26 | Thu | 167.4 | -3.6 | 28.2k | -2.1% | |
| 13-05-26 | Wed | 171 | -3.65 | 23.9k | -2.1% | Compared to : 10-03-26 |
| 12-05-26 | Tue | 174.65 | -9.05 | 19.9k | -4.9% | |
| 11-05-26 | Mon | 183.7 | -4.3 | 37k | -2.3% | 3 Months % |
| 08-05-26 | Fri | 188 | -1.35 | 47.9k | -0.7% | |
| 07-05-26 | Thu | 189.35 | 8.95 | 37.4k | 5.0% | |
| 06-05-26 | Wed | 180.4 | -8.8 | 56.1k | -4.7% | Compared to : 10-12-25 294.9 |
| 05-05-26 | Tue | 189.2 | 9 | 75.3k | 5.0% | |
| 04-05-26 | Mon | 180.2 | 8.55 | 43k | 5.0% | 6 Months % |
| 30-04-26 | Thu | 171.65 | -9 | 15.2k | -5.0% | -68.1% |
| 29-04-26 | Wed | 180.65 | -9.5 | 22.8k | -5.0% | |
| 28-04-26 | Tue | 190.15 | -10 | 70.2k | -5.0% | Compared to : 10-06-25 583.2 |
| 27-04-26 | Mon | 200.15 | -10.5 | 61.5k | -5.0% | |
| 24-04-26 | Fri | 210.65 | 10 | 212.3k | 5.0% | 1 year % |
| 23-04-26 | Thu | 200.65 | 9.55 | 57.3k | 5.0% | -83.9% |
| 22-04-26 | Wed | 191.1 | 9.1 | 20.8k | 5.0% | |
| 21-04-26 | Tue | 182 | 8.65 | 6.3k | 5.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 20-04-26 | Mon | 173.35 | 8.25 | 10k | 5.0% | |
| 17-04-26 | Fri | 165.1 | 7.85 | 25.2k | 5.0% | |
| 16-04-26 | Thu | 157.25 | 7.45 | 110.7k | 5.0% | |
| 15-04-26 | Wed | 149.8 | 7.1 | 3.2k | 5.0% | |
| 13-04-26 | Mon | 142.7 | 6.75 | 24.1k | 5.0% | |
| 10-04-26 | Fri | 135.95 | 6.45 | 5.6k | 5.0% | |
| 09-04-26 | Thu | 129.5 | 6.15 | 5k | 5.0% | |
| 08-04-26 | Wed | 123.35 | 5.85 | 1.5k | 5.0% | |
| 07-04-26 | Tue | 117.5 | 5.55 | 15.7k | 5.0% | |
| 06-04-26 | Mon | 111.95 | 2.45 | 39.5k | 2.2% | |
| 02-04-26 | Thu | 109.5 | -3.95 | 21.8k | -3.5% | |
| 01-04-26 | Wed | 113.45 | -5.45 | 72.7k | -4.6% | |
| 30-03-26 | Mon | 118.9 | -6.25 | 22.9k | -5.0% | |
| 27-03-26 | Fri | 125.15 | 1.65 | 120.6k | 1.3% | |
| 25-03-26 | Wed | 123.5 | 5.85 | 7.9k | 5.0% | |
| 24-03-26 | Tue | 117.65 | 5.6 | 17.4k | 5.0% | |
| 23-03-26 | Mon | 112.05 | 5.3 | 146.9k | 5.0% | |
| 20-03-26 | Fri | 106.75 | 5.05 | 1.6k | 5.0% | |
| 19-03-26 | Thu | 101.7 | -68.05 | 20k | 5.0% | |
| 18-03-26 | Wed | 169.75 | -18.75 | 85.8k | -9.9% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 188.5 | -11.2 | 30.7k | -5.6% | |
| 26-02-26 | Thu | 199.7 | -4.75 | 30.6k | -2.3% | |
| 25-02-26 | Wed | 204.45 | -11.4 | 43.9k | -5.3% | |
| 24-02-26 | Tue | 215.85 | -10.1 | 12.7k | -4.5% | |
| 23-02-26 | Mon | 225.95 | 14.25 | 21.9k | 6.7% | |
| 20-02-26 | Fri | 211.7 | -1.95 | 18.4k | -0.9% | |
| 19-02-26 | Thu | 213.65 | -6.15 | 19k | -2.8% | |
| 18-02-26 | Wed | 219.8 | 1.65 | 7k | 0.8% | |
| 17-02-26 | Tue | 218.15 | -5.15 | 9.9k | -2.3% | |
| 16-02-26 | Mon | 223.3 | -6.6 | 10.4k | -2.9% | |
| 13-02-26 | Fri | 229.9 | 2.05 | 23.4k | 0.9% | |
| 12-02-26 | Thu | 227.85 | -4.8 | 14.5k | -2.1% | |
| 11-02-26 | Wed | 232.65 | -7.4 | 17.2k | -3.1% | |
| 10-02-26 | Tue | 240.05 | 3.55 | 10.4k | 1.5% | |
| 09-02-26 | Mon | 236.5 | 9.6 | 14.2k | 4.2% | |
| 06-02-26 | Fri | 226.9 | -6.15 | 20.9k | -2.6% | |
| 05-02-26 | Thu | 233.05 | -4.35 | 21k | -1.8% | |
| 04-02-26 | Wed | 237.4 | -12.45 | 14.1k | -5.0% | |
| 03-02-26 | Tue | 249.85 | 1.95 | 32.9k | 0.8% | |
| 02-02-26 | Mon | 247.9 | 10.2 | 42.5k | 4.3% | |
| 01-02-26 | Sun | 237.7 | 6.65 | 22.3k | 2.9% | |
| 30-01-26 | Fri | 231.05 | -4.8 | 42.6k | -2.0% | |
| 29-01-26 | Thu | 235.85 | -12.4 | 20.4k | -5.0% | |
| 28-01-26 | Wed | 248.25 | -12.9 | 42.7k | -4.9% | |
| 27-01-26 | Tue | 261.15 | -13.7 | 9.1k | -5.0% | |
| 23-01-26 | Fri | 274.85 | -14.45 | 19.6k | -5.0% | |
| 22-01-26 | Thu | 289.3 | 13.75 | 15k | 5.0% | |
| 21-01-26 | Wed | 275.55 | 25.05 | 48.2k | 10.0% | |
| 20-01-26 | Tue | 250.5 | 22.75 | 40.5k | 10.0% | |
| 19-01-26 | Mon | 227.75 | 20.35 | 31.2k | 9.8% | |
| 16-01-26 | Fri | 207.4 | 0.2 | 52k | 0.1% | |
| 14-01-26 | Wed | 207.2 | -13.15 | 33.4k | -6.0% | |
| 13-01-26 | Tue | 220.35 | -12.7 | 26.3k | -5.4% | |
| 12-01-26 | Mon | 233.05 | -15.2 | 39.8k | -6.1% | |
| 09-01-26 | Fri | 248.25 | -9.15 | 30.5k | -3.6% | |
| 08-01-26 | Thu | 257.4 | -0.4 | 33.3k | -0.2% | |
| 07-01-26 | Wed | 257.8 | 1.75 | 21.6k | 0.7% | |
| 06-01-26 | Tue | 256.05 | -14.55 | 43k | -5.4% | |
| 05-01-26 | Mon | 270.6 | 6.45 | 10.6k | 2.4% | |
| 02-01-26 | Fri | 264.15 | 1.1 | 12k | 0.4% | |
| 01-01-26 | Thu | 263.05 | -4.8 | 19.4k | -1.8% | |
| 31-12-25 | Wed | 267.85 | -2.15 | 15k | -0.8% | |
| 30-12-25 | Tue | 270 | -6.85 | 16.7k | -2.5% | |
| 29-12-25 | Mon | 276.85 | 3 | 29.9k | 1.1% | |
| 26-12-25 | Fri | 273.85 | -0.25 | 15.5k | -0.1% | |
| 24-12-25 | Wed | 274.1 | 2.5 | 24.1k | 0.9% | |
| 23-12-25 | Tue | 271.6 | -1.8 | 20.7k | -0.7% | |
| 22-12-25 | Mon | 273.4 | -13.95 | 37.8k | -4.9% | |
| 19-12-25 | Fri | 287.35 | -13.1 | 25.4k | -4.4% | |
| 18-12-25 | Thu | 300.45 | -0.4 | 7.4k | -0.1% | |
| 17-12-25 | Wed | 300.85 | 1.2 | 12.9k | 0.4% | |
| 16-12-25 | Tue | 299.65 | -4.05 | 21.1k | -1.3% | |
| 15-12-25 | Mon | 303.7 | 5.85 | 21.8k | 2.0% | |
| 12-12-25 | Fri | 297.85 | 4 | 23.6k | 1.4% | |
| 11-12-25 | Thu | 293.85 | -1.05 | 27.1k | -0.4% | |
| 10-12-25 | Wed | 294.9 | -11.65 | 19.4k | -3.8% | |
| 09-12-25 | Tue | 306.55 | -3.3 | 8.5k | -1.1% | |
| 08-12-25 | Mon | 309.85 | -2.9 | 10.6k | -0.9% | |
| 05-12-25 | Fri | 312.75 | -5.35 | 18k | -1.7% | |
| 04-12-25 | Thu | 318.1 | 2.05 | 47.1k | 0.6% | |
| 03-12-25 | Wed | 316.05 | -17 | 38.3k | -5.1% | |
| 02-12-25 | Tue | 333.05 | -19.05 | 173.1k | -5.4% | |
| 01-12-25 | Mon | 352.1 | 32 | 32.8k | 10.0% | |
| 28-11-25 | Fri | 320.1 | 28.85 | 52.2k | 9.9% | |
| 27-11-25 | Thu | 291.25 | -12.7 | 61.9k | -4.2% | |
| 26-11-25 | Wed | 303.95 | -24.6 | 121.4k | -7.5% | |
| 25-11-25 | Tue | 328.55 | -47.95 | 133.9k | -12.7% | |
| 24-11-25 | Mon | 376.5 | -12.8 | 57.4k | -3.3% | |
| 21-11-25 | Fri | 389.3 | -19 | 60.5k | -4.7% | |
| 20-11-25 | Thu | 408.3 | -6.2 | 44.9k | -1.5% | |
| 19-11-25 | Wed | 414.5 | -43.05 | 72.4k | -9.4% | |
| 18-11-25 | Tue | 457.55 | -7.85 | 16.5k | -1.7% | |
| 17-11-25 | Mon | 465.4 | -5.1 | 10.1k | -1.1% | |
| 14-11-25 | Fri | 470.5 | -7.05 | 10.9k | -1.5% | |
| 13-11-25 | Thu | 477.55 | 0.65 | 16k | 0.1% | |
| 12-11-25 | Wed | 476.9 | 15.65 | 16.5k | 3.4% | |
| 11-11-25 | Tue | 461.25 | -16.55 | 15.3k | -3.5% | |
| 10-11-25 | Mon | 477.8 | -15.3 | 13.2k | -3.1% | |
| 07-11-25 | Fri | 493.1 | -2.3 | 9.5k | -0.5% | |
| 06-11-25 | Thu | 495.4 | 1.4 | 19.3k | 0.3% | |
| 04-11-25 | Tue | 494 | -1.9 | 6.2k | -0.4% | |
| 03-11-25 | Mon | 495.9 | -2.15 | 10.1k | -0.4% | |
| 31-10-25 | Fri | 498.05 | 9.3 | 9.3k | 1.9% | |
| 30-10-25 | Thu | 488.75 | -30.45 | 44.9k | -5.9% | |
| 29-10-25 | Wed | 519.2 | 11.8 | 15.2k | 2.3% | |
| 28-10-25 | Tue | 507.4 | -17.35 | 9.8k | -3.3% | |
| 27-10-25 | Mon | 524.75 | 8.35 | 13k | 1.6% | |
| 24-10-25 | Fri | 516.4 | 27.85 | 16.8k | 5.7% | |
| 23-10-25 | Thu | 488.55 | -13.45 | 21.1k | -2.7% | |
| 21-10-25 | Tue | 502 | -13.4 | 20.2k | -2.6% | |
| 20-10-25 | Mon | 515.4 | -7.9 | 17k | -1.5% | |
| 17-10-25 | Fri | 523.3 | -15.1 | 19k | -2.8% | |
| 16-10-25 | Thu | 538.4 | -13.55 | 26.6k | -2.5% | |
| 15-10-25 | Wed | 551.95 | 23.1 | 48.4k | 4.4% | |
| 14-10-25 | Tue | 528.85 | -2.6 | 26.7k | -0.5% | |
| 13-10-25 | Mon | 531.45 | 5.8 | 71.6k | 1.1% | |
| 10-10-25 | Fri | 525.65 | 4.35 | 33.6k | 0.8% | |
| 09-10-25 | Thu | 521.3 | -12.7 | 44.2k | -2.4% | |
| 08-10-25 | Wed | 534 | 9.55 | 50k | 1.8% | |
| 07-10-25 | Tue | 524.45 | 17.35 | 182.4k | 3.4% | |
| 06-10-25 | Mon | 507.1 | 84.5 | 87.7k | 20.0% | |
| 03-10-25 | Fri | 422.6 | -11.85 | 14.8k | -2.7% | |
| 01-10-25 | Wed | 434.45 | 7.8 | 4.3k | 1.8% | |
| 30-09-25 | Tue | 426.65 | -9.4 | 19.8k | -2.2% | |
| 29-09-25 | Mon | 436.05 | -5.4 | 16.6k | -1.2% | |
| 26-09-25 | Fri | 441.45 | -21.55 | 19.2k | -4.7% | |
| 25-09-25 | Thu | 463 | -6.2 | 13.9k | -1.3% | |
| 24-09-25 | Wed | 469.2 | -17.7 | 28.9k | -3.6% | |
| 23-09-25 | Tue | 486.9 | -3.65 | 11.9k | -0.7% | |
| 22-09-25 | Mon | 490.55 | 6.55 | 11.8k | 1.4% | |
| 19-09-25 | Fri | 484 | -13.15 | 25.2k | -2.6% | |
| 18-09-25 | Thu | 497.15 | 9.95 | 10k | 2.0% | |
| 17-09-25 | Wed | 487.2 | -5.35 | 18.1k | -1.1% | |
| 16-09-25 | Tue | 492.55 | 13.7 | 10.5k | 2.9% | |
| 15-09-25 | Mon | 478.85 | -33.6 | 28.9k | -6.6% | |
| 12-09-25 | Fri | 512.45 | 4.65 | 37.2k | 0.9% | |
| 11-09-25 | Thu | 507.8 | 38.5 | 46k | 8.2% | |
| 10-09-25 | Wed | 469.3 | 37.6 | 40.6k | 8.7% | |
| 09-09-25 | Tue | 431.7 | 13.8 | 12.9k | 3.3% | |
| 08-09-25 | Mon | 417.9 | 1.4 | 15.8k | 0.3% | |
| 05-09-25 | Fri | 416.5 | -10.6 | 29.6k | -2.5% | |
| 04-09-25 | Thu | 427.1 | -19.7 | 15.1k | -4.4% | |
| 03-09-25 | Wed | 446.8 | 3.85 | 7.2k | 0.9% | |
| 02-09-25 | Tue | 442.95 | -4.2 | 10.3k | -0.9% | |
| 01-09-25 | Mon | 447.15 | -1.25 | 10.8k | -0.3% | |
| 29-08-25 | Fri | 448.4 | -10.75 | 5.3k | -2.3% | |
| 28-08-25 | Thu | 459.15 | -8 | 22.3k | -1.7% | |
| 26-08-25 | Tue | 467.15 | -23.35 | 19.3k | -4.8% | |
| 25-08-25 | Mon | 490.5 | -2.9 | 12.3k | -0.6% | |
| 22-08-25 | Fri | 493.4 | 11.1 | 16.3k | 2.3% | |
| 21-08-25 | Thu | 482.3 | -14.15 | 34.8k | -2.9% | |
| 20-08-25 | Wed | 496.45 | 31.85 | 48.3k | 6.9% | |
| 19-08-25 | Tue | 464.6 | 11.45 | 10.5k | 2.5% | |
| 18-08-25 | Mon | 453.15 | -23.65 | 13.6k | -5.0% | |
| 14-08-25 | Thu | 476.8 | 21.05 | 35k | 4.6% | |
| 13-08-25 | Wed | 455.75 | 17.9 | 81.2k | 4.1% | |
| 12-08-25 | Tue | 437.85 | -30 | 20.3k | -6.4% | |
| 11-08-25 | Mon | 467.85 | -2.7 | 7.4k | -0.6% | |
| 08-08-25 | Fri | 470.55 | -22.1 | 27.3k | -4.5% | |
| 07-08-25 | Thu | 492.65 | -16.45 | 8.4k | -3.2% | |
| 06-08-25 | Wed | 509.1 | 11.3 | 17.6k | 2.3% | |
| 05-08-25 | Tue | 497.8 | -2.9 | 11.7k | -0.6% | |
| 04-08-25 | Mon | 500.7 | 23.4 | 17.4k | 4.9% | |
| 01-08-25 | Fri | 477.3 | -1.5 | 22.1k | -0.3% | |
| 31-07-25 | Thu | 478.8 | -19.9 | 15.7k | -4.0% | |
| 30-07-25 | Wed | 498.7 | -23.8 | 22.9k | -4.6% | |
| 29-07-25 | Tue | 522.5 | 24.5 | 79.4k | 5.0% | |
| 28-07-25 | Mon | 514.9 | 7.6 | 29.2k | 1.5% | |
| 25-07-25 | Fri | 490.4 | -25.5 | 77.2k | -4.9% | |
| 24-07-25 | Thu | 515.9 | -27.15 | 30.2k | -5.0% | |
| 23-07-25 | Wed | 543.05 | -17.3 | 28.9k | -3.1% | |
| 22-07-25 | Tue | 560.35 | -11.4 | 20.3k | -2.0% | |
| 21-07-25 | Mon | 571.75 | 11.2 | 18.4k | 2.0% | |
| 18-07-25 | Fri | 560.55 | 10.95 | 22k | 2.0% | |
| 17-07-25 | Thu | 549.6 | -11.15 | 10.2k | -2.0% | |
| 16-07-25 | Wed | 560.75 | -0.5 | 5.2k | -0.1% | |
| 15-07-25 | Tue | 561.25 | -11.45 | 10.4k | -2.0% | |
| 14-07-25 | Mon | 572.7 | -11.65 | 6.9k | -2.0% | |
| 11-07-25 | Fri | 584.35 | -11.9 | 14.2k | -2.0% | |
| 10-07-25 | Thu | 596.25 | 11.65 | 10k | 2.0% | |
| 09-07-25 | Wed | 584.6 | 11.45 | 5.4k | 2.0% | |
| 08-07-25 | Tue | 573.15 | 11.2 | 3.5k | 2.0% | |
| 07-07-25 | Mon | 561.95 | -1 | 7.3k | -0.2% | |
| 04-07-25 | Fri | 562.95 | -11.45 | 6.6k | -2.0% | |
| 03-07-25 | Thu | 574.4 | -0.1 | 3.6k | 0.0% | |
| 02-07-25 | Wed | 574.5 | -11.45 | 8.2k | -2.0% | |
| 01-07-25 | Tue | 585.95 | -8.95 | 10.7k | -1.5% | |
| 30-06-25 | Mon | 594.9 | -12.1 | 4.7k | -2.0% | |
| 27-06-25 | Fri | 607 | 10.6 | 22.9k | 1.8% | |
| 26-06-25 | Thu | 596.4 | -12.15 | 2.7k | -2.0% | |
| 25-06-25 | Wed | 608.55 | -12.4 | 600 | -2.0% | |
| 24-06-25 | Tue | 620.95 | -12.65 | 2.9k | -2.0% | |
| 23-06-25 | Mon | 633.6 | -12.9 | 1.3k | -2.0% | |
| 20-06-25 | Fri | 646.5 | -13.2 | 200 | -2.0% | |
| 19-06-25 | Thu | 659.7 | -13.45 | 1.1k | -2.0% | |
| 18-06-25 | Wed | 673.15 | -13.7 | 4.6k | -2.0% | |
| 17-06-25 | Tue | 686.85 | -14 | 6.5k | -2.0% | |
| 16-06-25 | Mon | 700.85 | 25.8 | 47k | 3.8% | |
| 13-06-25 | Fri | 675.05 | 32.1 | 43.7k | 5.0% | |
| 12-06-25 | Thu | 642.95 | 30.6 | 27.5k | 5.0% | |
| 11-06-25 | Wed | 612.35 | 29.15 | 24.8k | 5.0% | |
| 10-06-25 | Tue | 583.2 | 22.65 | 25.2k | 4.0% | |
| 09-06-25 | Mon | 560.55 | 0.45 | 12.9k | 0.1% | |
| 06-06-25 | Fri | 560.1 | -1.85 | 11.8k | -0.3% | |