Price Data Selection & Download
Oriental Aromatics Share Price All Time Records & Statistics (Jul 2019 - May 2026)
1694 daily OHLCV records on NSE from July 2019 to May 2026. Explore OAL value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1100.00
September 14, 2021
NSE Exchange
Share Price All Time Low
₹116.55
March 24, 2020
NSE Exchange
Highest Volume Trading Day
1,012,144
July 27, 2023 • ₹489.70
NSE Exchange
Share Price History Data (Jul 2019 - May 2026)
OAL daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹333.80 | ₹334.40 | ₹327.00 | ₹327.85 | 15,310 |
| 2026-05-27 | ₹322.50 | ₹336.15 | ₹322.50 | ₹334.05 | 11,544 |
| 2026-05-26 | ₹330.00 | ₹334.80 | ₹322.30 | ₹326.40 | 24,159 |
| 2026-05-25 | ₹317.90 | ₹338.05 | ₹309.10 | ₹328.65 | 47,775 |
| 2026-05-22 | ₹302.55 | ₹315.00 | ₹302.35 | ₹310.45 | 11,535 |
| 2026-05-21 | ₹319.75 | ₹321.60 | ₹297.00 | ₹305.85 | 26,637 |
| 2026-05-20 | ₹300.00 | ₹314.00 | ₹296.35 | ₹307.50 | 15,839 |
| 2026-05-19 | ₹295.90 | ₹308.40 | ₹295.90 | ₹301.05 | 5,054 |
| 2026-05-18 | ₹301.05 | ₹303.00 | ₹294.60 | ₹296.95 | 6,908 |
| 2026-05-15 | ₹305.40 | ₹310.50 | ₹303.60 | ₹304.35 | 3,608 |
| 2026-05-14 | ₹309.85 | ₹309.85 | ₹298.10 | ₹307.25 | 3,785 |
| 2026-05-13 | ₹290.00 | ₹311.00 | ₹290.00 | ₹302.20 | 9,820 |
| 2026-05-12 | ₹302.95 | ₹306.20 | ₹293.00 | ₹297.90 | 31,495 |
| 2026-05-11 | ₹315.40 | ₹320.95 | ₹298.00 | ₹304.60 | 31,770 |
| 2026-05-08 | ₹323.75 | ₹323.75 | ₹316.00 | ₹316.80 | 8,783 |
| 2026-05-07 | ₹313.75 | ₹324.00 | ₹307.55 | ₹319.95 | 24,588 |
| 2026-05-06 | ₹308.00 | ₹314.80 | ₹301.80 | ₹309.55 | 15,613 |
| 2026-05-05 | ₹312.00 | ₹312.00 | ₹302.10 | ₹306.05 | 9,408 |
| 2026-05-04 | ₹314.70 | ₹319.95 | ₹300.10 | ₹301.75 | 48,082 |
| 2026-04-30 | ₹312.41 | ₹314.54 | ₹306.90 | ₹310.19 | 7,639 |
| 2026-04-29 | ₹315.00 | ₹315.00 | ₹303.54 | ₹306.86 | 11,052 |
| 2026-04-28 | ₹316.86 | ₹319.00 | ₹311.00 | ₹311.67 | 3,376 |
| 2026-04-27 | ₹306.50 | ₹318.89 | ₹306.50 | ₹316.86 | 7,897 |
| 2026-04-24 | ₹315.00 | ₹316.90 | ₹303.01 | ₹311.64 | 23,686 |
| 2026-04-23 | ₹319.15 | ₹327.19 | ₹305.10 | ₹308.36 | 25,976 |
| 2026-04-22 | ₹300.69 | ₹322.25 | ₹298.02 | ₹320.11 | 41,065 |
| 2026-04-21 | ₹316.50 | ₹316.50 | ₹297.00 | ₹299.49 | 31,080 |
| 2026-04-20 | ₹310.00 | ₹319.97 | ₹306.00 | ₹314.85 | 30,486 |
| 2026-04-17 | ₹317.00 | ₹322.35 | ₹305.10 | ₹312.07 | 46,311 |
| 2026-04-16 | ₹289.90 | ₹340.32 | ₹289.35 | ₹313.06 | 553,531 |
| 2026-04-15 | ₹275.50 | ₹285.00 | ₹275.50 | ₹283.60 | 6,102 |
| 2026-04-13 | ₹268.00 | ₹282.65 | ₹266.01 | ₹275.35 | 16,440 |
| 2026-04-10 | ₹263.09 | ₹274.00 | ₹263.09 | ₹270.37 | 9,941 |
| 2026-04-09 | ₹255.40 | ₹265.00 | ₹255.40 | ₹263.09 | 7,882 |
| 2026-04-08 | ₹244.00 | ₹262.00 | ₹243.00 | ₹255.41 | 38,004 |
| 2026-04-07 | ₹241.99 | ₹243.00 | ₹240.00 | ₹242.10 | 22,525 |
| 2026-04-06 | ₹242.15 | ₹247.05 | ₹241.50 | ₹242.47 | 10,221 |
| 2026-04-02 | ₹248.50 | ₹248.99 | ₹240.35 | ₹245.13 | 9,206 |
| 2026-04-01 | ₹244.89 | ₹249.00 | ₹240.00 | ₹245.44 | 9,858 |
| 2026-03-30 | ₹235.40 | ₹243.65 | ₹228.00 | ₹238.25 | 19,442 |
| 2026-03-27 | ₹236.05 | ₹250.00 | ₹232.50 | ₹235.40 | 32,672 |
| 2026-03-25 | ₹238.50 | ₹245.40 | ₹235.00 | ₹235.95 | 54,069 |
| 2026-03-24 | ₹240.00 | ₹253.00 | ₹232.00 | ₹235.85 | 58,169 |
| 2026-03-23 | ₹248.00 | ₹250.60 | ₹235.00 | ₹239.15 | 22,205 |
| 2026-03-20 | ₹241.15 | ₹255.55 | ₹241.15 | ₹252.65 | 15,356 |
| 2026-03-19 | ₹244.85 | ₹261.90 | ₹239.00 | ₹242.25 | 32,475 |
| 2026-03-18 | ₹242.55 | ₹251.95 | ₹242.55 | ₹248.75 | 17,531 |
| 2026-03-17 | ₹243.10 | ₹252.00 | ₹241.05 | ₹243.50 | 15,418 |
| 2026-03-16 | ₹246.40 | ₹248.75 | ₹240.10 | ₹243.05 | 14,109 |
| 2026-03-13 | ₹252.55 | ₹256.90 | ₹243.00 | ₹248.55 | 33,769 |
| 2026-03-12 | ₹247.60 | ₹259.70 | ₹245.25 | ₹248.00 | 79,700 |
| 2026-03-11 | ₹254.50 | ₹264.95 | ₹250.15 | ₹251.45 | 54,485 |
| 2026-03-10 | ₹249.00 | ₹259.90 | ₹245.00 | ₹255.75 | 30,568 |
| 2026-03-09 | ₹245.00 | ₹253.00 | ₹241.75 | ₹243.30 | 21,183 |
| 2026-03-06 | ₹245.45 | ₹251.35 | ₹244.00 | ₹247.10 | 17,326 |
| 2026-03-05 | ₹246.10 | ₹256.40 | ₹242.35 | ₹245.55 | 31,137 |
| 2026-03-04 | ₹257.20 | ₹257.20 | ₹246.25 | ₹247.30 | 16,071 |
| 2026-03-02 | ₹271.15 | ₹273.75 | ₹253.55 | ₹257.20 | 26,056 |
| 2026-02-27 | ₹276.50 | ₹279.85 | ₹271.65 | ₹275.30 | 31,898 |
| 2026-02-26 | ₹273.45 | ₹281.65 | ₹272.00 | ₹276.50 | 25,028 |
| 2026-02-25 | ₹279.35 | ₹279.95 | ₹271.50 | ₹273.50 | 17,349 |
| 2026-02-24 | ₹276.75 | ₹282.40 | ₹272.50 | ₹274.50 | 11,277 |
| 2026-02-23 | ₹288.70 | ₹288.70 | ₹276.05 | ₹277.35 | 6,660 |
| 2026-02-20 | ₹282.70 | ₹287.40 | ₹279.00 | ₹282.20 | 14,200 |
| 2026-02-19 | ₹286.30 | ₹286.30 | ₹278.00 | ₹279.45 | 13,771 |
| 2026-02-18 | ₹286.85 | ₹289.90 | ₹282.00 | ₹282.95 | 36,607 |
| 2026-02-17 | ₹277.75 | ₹292.40 | ₹277.75 | ₹286.85 | 48,165 |
| 2026-02-16 | ₹294.00 | ₹296.45 | ₹282.90 | ₹284.75 | 12,482 |
| 2026-02-13 | ₹310.00 | ₹316.60 | ₹294.00 | ₹298.10 | 29,793 |
| 2026-02-12 | ₹320.00 | ₹328.00 | ₹310.75 | ₹326.45 | 20,330 |
| 2026-02-11 | ₹322.90 | ₹322.90 | ₹310.00 | ₹314.90 | 13,361 |
| 2026-02-10 | ₹299.00 | ₹329.00 | ₹298.90 | ₹322.90 | 59,731 |
| 2026-02-09 | ₹289.85 | ₹303.00 | ₹288.05 | ₹300.90 | 9,601 |
| 2026-02-06 | ₹288.35 | ₹291.40 | ₹286.10 | ₹289.00 | 3,629 |
| 2026-02-05 | ₹289.90 | ₹294.00 | ₹282.70 | ₹291.45 | 5,870 |
| 2026-02-04 | ₹291.30 | ₹295.05 | ₹285.10 | ₹289.60 | 5,753 |
| 2026-02-03 | ₹285.00 | ₹294.00 | ₹284.90 | ₹291.30 | 8,365 |
| 2026-02-02 | ₹284.70 | ₹284.85 | ₹277.15 | ₹281.25 | 6,070 |
| 2026-02-01 | ₹285.95 | ₹291.00 | ₹277.10 | ₹283.75 | 5,652 |
| 2026-01-30 | ₹283.00 | ₹291.00 | ₹279.45 | ₹287.40 | 10,633 |
| 2026-01-29 | ₹289.00 | ₹290.00 | ₹281.00 | ₹284.00 | 13,325 |
| 2026-01-28 | ₹290.00 | ₹290.00 | ₹274.60 | ₹281.40 | 26,698 |
| 2026-01-27 | ₹251.00 | ₹308.10 | ₹251.00 | ₹267.70 | 212,479 |
| 2026-01-23 | ₹263.00 | ₹265.00 | ₹255.00 | ₹256.75 | 6,075 |
| 2026-01-22 | ₹257.35 | ₹268.00 | ₹252.00 | ₹263.05 | 17,625 |
| 2026-01-21 | ₹262.25 | ₹262.25 | ₹251.25 | ₹255.15 | 9,550 |
| 2026-01-20 | ₹263.75 | ₹263.75 | ₹255.05 | ₹258.55 | 10,823 |
| 2026-01-19 | ₹270.00 | ₹275.05 | ₹262.90 | ₹263.75 | 11,539 |
| 2026-01-16 | ₹277.50 | ₹286.50 | ₹271.00 | ₹271.60 | 11,540 |
| 2026-01-14 | ₹281.05 | ₹287.85 | ₹277.10 | ₹280.75 | 7,936 |
| 2026-01-13 | ₹282.60 | ₹283.40 | ₹280.00 | ₹281.45 | 3,116 |
| 2026-01-12 | ₹279.65 | ₹285.00 | ₹273.05 | ₹278.10 | 11,147 |
| 2026-01-09 | ₹279.80 | ₹282.90 | ₹274.00 | ₹278.50 | 7,602 |
| 2026-01-08 | ₹281.75 | ₹284.10 | ₹275.10 | ₹278.90 | 9,503 |
| 2026-01-07 | ₹281.00 | ₹292.00 | ₹279.35 | ₹281.75 | 14,507 |
| 2026-01-06 | ₹282.00 | ₹288.30 | ₹282.00 | ₹283.90 | 3,638 |
| 2026-01-05 | ₹284.05 | ₹290.15 | ₹283.95 | ₹286.05 | 7,851 |
| 2026-01-02 | ₹281.00 | ₹294.30 | ₹281.00 | ₹289.95 | 1,812 |
| 2026-01-01 | ₹291.95 | ₹292.00 | ₹286.55 | ₹289.50 | 3,425 |
Oriental Aromatics Share Price Performance Analysis (Jul 2019 - May 2026)
OAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+13.25%
₹289.50 → ₹327.85
Year to Date
Price Volatility
9.47%
Low Volatility
Year to Date
Average Daily Volume
26,688
Year to Date Average
NSE Exchange
Oriental Aromatics Share Price History – Frequently Asked Questions
Common questions about OAL historical data and records. For live price, key ratios and fundamentals, see Oriental Aromatics screener.
What is the all-time high share price of Oriental Aromatics (OAL)?
The all-time high share price of Oriental Aromatics was ₹1100.0 recorded on September 14, 2021 on the NSE exchange.
What is the all-time low share price of Oriental Aromatics (OAL)?
The all-time low share price of Oriental Aromatics was ₹116.55 recorded on March 24, 2020 on the NSE exchange.
How can I download OAL historical share price data?
You can download Oriental Aromatics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for OAL shares?
The highest trading volume day for Oriental Aromatics was 1,012,144 shares traded on July 27, 2023 on the NSE exchange, with share price at ₹489.7.