Stock listing
NSE:OWAIS Owais Metal & Mineral Processing Ltd. Share Price
Follow Owais Metal & Mineral Processing Ltd. into a list and get an email when it puts out news.
Share price · NSE:OWAIS
₹70.85 INR +0.45 (+0.6%)
Close on Nov 3, 2026
- Day range
- ₹70.50 – ₹73.45 INRNov 3, 2026
- Volume
- 35,900 sharesNov 3, 2026
- 52-week range
- ₹58.10 – ₹510.00 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₹1.27M INRMedian day 12,150 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NSE:OWAIS · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹70.85 | +0.45 | +0.6% | ₹72.00 | ₹73.45 | ₹70.50 | 35,900 | |
| ₹70.40 | +2.30 | +3.4% | ₹69.00 | ₹71.50 | ₹69.00 | 4,900 | |
| ₹68.10 | +0.80 | +1.2% | ₹67.50 | ₹70.45 | ₹67.50 | 3,700 | |
| ₹67.30 | +2.60 | +4.0% | ₹61.55 | ₹67.90 | ₹61.55 | 9,000 | |
| ₹64.70 | -3.30 | -4.9% | ₹66.00 | ₹66.30 | ₹64.65 | 4,500 | |
| ₹68.00 | +2.80 | +4.3% | ₹62.00 | ₹68.00 | ₹62.00 | 6,000 | |
| ₹65.20 | -2.85 | -4.2% | ₹64.65 | ₹68.00 | ₹64.65 | 11,400 | |
| ₹68.05 | -3.55 | -5.0% | ₹71.10 | ₹71.10 | ₹68.05 | 2,600 | |
| ₹71.60 | -3.20 | -4.3% | ₹72.15 | ₹75.00 | ₹71.10 | 4,700 | |
| ₹74.80 | +0.60 | +0.8% | ₹77.00 | ₹77.90 | ₹70.50 | 23,600 | |
| ₹74.20 | +3.50 | +5.0% | ₹74.20 | ₹74.20 | ₹74.00 | 19,700 | |
| ₹70.70 | +3.35 | +5.0% | ₹69.00 | ₹70.70 | ₹69.00 | 1,100 | |
| ₹67.35 | +3.20 | +5.0% | ₹67.25 | ₹67.35 | ₹67.25 | 3,000 | |
| ₹64.15 | +3.05 | +5.0% | ₹61.55 | ₹64.15 | ₹61.55 | 14,200 | |
| ₹61.10 | -3.05 | -4.8% | ₹61.10 | ₹63.00 | ₹60.95 | 6,400 | |
| ₹64.15 | -2.70 | -4.0% | ₹66.50 | ₹66.50 | ₹63.55 | 5,200 | |
| ₹66.85 | +0.80 | +1.2% | ₹66.05 | ₹67.55 | ₹62.75 | 8,700 | |
| ₹66.05 | -0.75 | -1.1% | ₹66.50 | ₹66.75 | ₹65.50 | 5,100 | |
| ₹66.80 | -0.20 | -0.3% | ₹68.00 | ₹68.30 | ₹66.35 | 8,000 | |
| ₹67.00 | -0.50 | -0.7% | ₹67.80 | ₹68.85 | ₹66.15 | 4,800 | |
| ₹67.50 | +0.40 | +0.6% | ₹68.40 | ₹68.40 | ₹65.85 | 4,800 | |
| ₹67.10 | 0.00 | 0.0% | ₹67.10 | ₹67.10 | ₹67.10 | 0 | |
| ₹67.10 | -1.35 | -2.0% | ₹69.80 | ₹69.80 | ₹67.10 | 18,300 | |
| ₹68.45 | -1.35 | -1.9% | ₹68.45 | ₹68.45 | ₹68.45 | 2,600 | |
| ₹69.80 | -1.40 | -2.0% | ₹69.80 | ₹69.80 | ₹69.80 | 1,400 | |
| ₹71.20 | -1.45 | -2.0% | ₹71.20 | ₹71.20 | ₹71.20 | 1,400 | |
| ₹72.65 | -1.45 | -2.0% | ₹74.50 | ₹74.50 | ₹72.65 | 1,800 | |
| ₹74.10 | -1.50 | -2.0% | ₹75.70 | ₹77.10 | ₹74.10 | 5,700 | |
| ₹75.60 | -1.50 | -1.9% | ₹77.05 | ₹78.60 | ₹75.60 | 7,300 | |
| ₹77.10 | +1.40 | +1.8% | ₹74.20 | ₹77.20 | ₹74.20 | 13,000 | |
| ₹75.70 | -0.70 | -0.9% | ₹75.00 | ₹76.10 | ₹74.90 | 12,400 | |
| ₹76.40 | -1.55 | -2.0% | ₹77.95 | ₹79.50 | ₹76.40 | 22,700 | |
| ₹77.95 | +1.50 | +2.0% | ₹76.45 | ₹77.95 | ₹76.45 | 7,000 | |
| ₹76.45 | +1.35 | +1.8% | ₹73.80 | ₹76.60 | ₹73.80 | 4,300 | |
| ₹75.10 | -1.45 | -1.9% | ₹76.50 | ₹78.05 | ₹75.05 | 13,800 | |
| ₹76.55 | 0.00 | 0.0% | ₹76.55 | ₹76.55 | ₹76.55 | 0 | |
| ₹76.55 | -1.55 | -2.0% | ₹78.00 | ₹78.10 | ₹76.55 | 11,900 | |
| ₹78.10 | -1.10 | -1.4% | ₹78.00 | ₹80.70 | ₹77.65 | 15,700 | |
| ₹79.20 | -0.30 | -0.4% | ₹77.95 | ₹79.40 | ₹77.95 | 13,100 | |
| ₹79.50 | -1.55 | -1.9% | ₹79.45 | ₹80.95 | ₹79.45 | 12,800 | |
| ₹81.05 | +0.60 | +0.7% | ₹79.20 | ₹81.75 | ₹78.85 | 16,000 | |
| ₹80.45 | -0.35 | -0.4% | ₹80.10 | ₹81.90 | ₹79.20 | 10,300 | |
| ₹80.80 | -1.60 | -1.9% | ₹84.00 | ₹84.00 | ₹80.80 | 15,200 | |
| ₹82.40 | +1.35 | +1.7% | ₹81.05 | ₹82.65 | ₹79.45 | 48,300 | |
| ₹81.05 | +1.55 | +1.9% | ₹81.05 | ₹81.05 | ₹81.05 | 33,400 | |
| ₹79.50 | +1.55 | +2.0% | ₹79.50 | ₹79.50 | ₹79.50 | 40,400 | |
| ₹77.95 | +3.70 | +5.0% | ₹77.95 | ₹77.95 | ₹77.95 | 6,800 | |
| ₹74.25 | +3.50 | +4.9% | ₹73.85 | ₹74.25 | ₹72.20 | 98,500 | |
| ₹70.75 | +3.35 | +5.0% | ₹70.75 | ₹70.75 | ₹70.75 | 1,700 | |
| ₹67.40 | +3.20 | +5.0% | ₹67.40 | ₹67.40 | ₹67.40 | 7,000 | |
| ₹64.20 | +3.05 | +5.0% | ₹58.10 | ₹64.20 | ₹58.10 | 90,100 | |
| ₹61.15 | -3.20 | -5.0% | ₹61.15 | ₹61.15 | ₹61.15 | 21,100 | |
| ₹64.35 | -3.35 | -4.9% | ₹64.35 | ₹65.40 | ₹64.35 | 31,300 | |
| ₹67.70 | -3.55 | -5.0% | ₹67.70 | ₹67.70 | ₹67.70 | 13,900 | |
| ₹71.25 | -3.70 | -4.9% | ₹71.85 | ₹72.60 | ₹71.25 | 14,400 | |
| ₹74.95 | -3.90 | -4.9% | ₹75.60 | ₹75.60 | ₹74.95 | 18,000 | |
| ₹78.85 | -4.10 | -4.9% | ₹82.90 | ₹82.90 | ₹78.85 | 35,300 | |
| ₹82.95 | -4.35 | -5.0% | ₹86.90 | ₹86.90 | ₹82.95 | 50,100 | |
| ₹87.30 | -1.20 | -1.4% | ₹88.00 | ₹88.75 | ₹87.00 | 15,100 | |
| ₹88.50 | -0.70 | -0.8% | ₹89.50 | ₹90.00 | ₹86.50 | 32,900 | |
| ₹89.20 | -2.65 | -2.9% | ₹92.00 | ₹92.00 | ₹89.00 | 26,500 | |
| ₹91.85 | +0.20 | +0.2% | ₹91.90 | ₹93.40 | ₹91.50 | 13,800 | |
| ₹91.65 | -1.20 | -1.3% | ₹92.65 | ₹92.65 | ₹90.05 | 32,600 | |
| ₹92.85 | -2.90 | -3.0% | ₹95.00 | ₹95.10 | ₹91.15 | 23,800 | |
| ₹95.75 | -5.00 | -5.0% | ₹98.10 | ₹99.00 | ₹95.75 | 41,000 | |
| ₹100.75 | +2.90 | +3.0% | ₹97.85 | ₹101.60 | ₹95.90 | 6,500 |
- Ticker
- NSE:OWAIS
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
Decks
Investor Presentation (December 2024)
Investor deck · 38 slides · Dec 5, 2024
Investor Presentation (December 2024)
Investor deck · 38 slides · Dec 2, 2024
Owais Metal & Mineral Processing Ltd. on 6ix
- Decks
- 2 decks · latest Dec 5, 2024
Log in to ask 6ix AI your own questions about Owais Metal & Mineral Processing Ltd.