Price Data Selection & Download
Oriental Aromatics Share Price All Time Records & Statistics (Jul 2019 - Sep 2026)
1772 daily OHLCV records on NSE from July 2019 to Sept. 2026. Review OAL price earnings ratio to evaluate earnings-based valuation against sector peers.
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 - Sep 2026)
OAL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹513.80 | ₹528.90 | ₹510.00 | ₹514.15 | 22,259 |
| 2026-09-17 | ₹508.85 | ₹519.00 | ₹506.50 | ₹513.50 | 10,254 |
| 2026-09-16 | ₹510.95 | ₹527.85 | ₹478.10 | ₹508.85 | 28,836 |
| 2026-09-15 | ₹524.00 | ₹559.80 | ₹505.50 | ₹510.95 | 101,439 |
| 2026-09-11 | ₹522.10 | ₹544.80 | ₹511.00 | ₹532.10 | 43,221 |
| 2026-09-10 | ₹537.00 | ₹559.70 | ₹521.80 | ₹524.70 | 64,967 |
| 2026-09-09 | ₹531.00 | ₹553.00 | ₹522.20 | ₹540.30 | 79,289 |
| 2026-09-08 | ₹530.25 | ₹545.95 | ₹500.00 | ₹530.95 | 79,913 |
| 2026-09-07 | ₹519.90 | ₹544.70 | ₹491.05 | ₹537.35 | 139,317 |
| 2026-09-04 | ₹507.00 | ₹532.50 | ₹503.70 | ₹519.90 | 181,436 |
| 2026-09-03 | ₹463.90 | ₹503.70 | ₹460.00 | ₹502.30 | 162,215 |
| 2026-09-02 | ₹442.05 | ₹464.80 | ₹432.25 | ₹457.95 | 51,928 |
| 2026-09-01 | ₹464.95 | ₹469.90 | ₹439.95 | ₹446.30 | 66,760 |
| 2026-08-31 | ₹485.00 | ₹485.00 | ₹450.00 | ₹463.90 | 124,234 |
| 2026-08-28 | ₹425.00 | ₹492.70 | ₹424.00 | ₹487.80 | 765,470 |
| 2026-08-27 | ₹400.00 | ₹432.55 | ₹400.00 | ₹428.95 | 565,331 |
| 2026-08-26 | ₹351.50 | ₹413.40 | ₹351.00 | ₹401.25 | 652,216 |
| 2026-08-25 | ₹343.55 | ₹351.00 | ₹335.00 | ₹349.35 | 12,254 |
| 2026-08-24 | ₹337.20 | ₹343.05 | ₹335.70 | ₹338.50 | 7,957 |
| 2026-08-21 | ₹332.15 | ₹343.90 | ₹332.15 | ₹339.85 | 4,897 |
| 2026-08-20 | ₹342.10 | ₹344.45 | ₹332.80 | ₹334.90 | 9,156 |
| 2026-08-19 | ₹344.05 | ₹344.50 | ₹338.45 | ₹341.90 | 6,320 |
| 2026-08-18 | ₹349.50 | ₹358.00 | ₹339.50 | ₹341.95 | 15,287 |
| 2026-08-17 | ₹346.45 | ₹354.95 | ₹345.00 | ₹349.45 | 10,247 |
| 2026-08-14 | ₹355.20 | ₹373.45 | ₹345.35 | ₹348.10 | 23,256 |
| 2026-08-13 | ₹366.15 | ₹368.45 | ₹355.40 | ₹356.65 | 9,172 |
| 2026-08-12 | ₹379.00 | ₹379.00 | ₹361.35 | ₹364.60 | 10,610 |
| 2026-08-11 | ₹379.30 | ₹383.85 | ₹370.65 | ₹378.65 | 23,788 |
| 2026-08-10 | ₹378.50 | ₹385.00 | ₹370.00 | ₹378.35 | 24,881 |
| 2026-08-07 | ₹377.55 | ₹380.10 | ₹373.15 | ₹378.50 | 14,430 |
| 2026-08-06 | ₹376.15 | ₹383.90 | ₹372.30 | ₹380.95 | 8,141 |
| 2026-08-05 | ₹380.75 | ₹384.45 | ₹372.20 | ₹376.15 | 26,171 |
| 2026-08-04 | ₹382.00 | ₹388.40 | ₹379.05 | ₹380.55 | 16,843 |
| 2026-08-03 | ₹371.00 | ₹385.00 | ₹362.00 | ₹378.85 | 33,764 |
| 2026-07-31 | ₹381.00 | ₹381.05 | ₹360.15 | ₹364.50 | 52,910 |
| 2026-07-30 | ₹399.90 | ₹400.00 | ₹378.00 | ₹380.85 | 37,957 |
| 2026-07-29 | ₹365.60 | ₹400.00 | ₹365.60 | ₹398.45 | 91,120 |
| 2026-07-28 | ₹392.75 | ₹392.75 | ₹370.00 | ₹371.10 | 32,616 |
| 2026-07-27 | ₹366.00 | ₹394.90 | ₹366.00 | ₹392.45 | 104,430 |
| 2026-07-24 | ₹343.65 | ₹377.40 | ₹343.50 | ₹373.00 | 45,325 |
| 2026-07-23 | ₹340.35 | ₹356.00 | ₹340.20 | ₹352.25 | 6,675 |
| 2026-07-22 | ₹346.60 | ₹355.00 | ₹343.05 | ₹348.60 | 24,769 |
| 2026-07-21 | ₹362.15 | ₹362.15 | ₹339.05 | ₹348.05 | 15,166 |
| 2026-07-20 | ₹353.95 | ₹358.95 | ₹345.00 | ₹350.85 | 12,049 |
| 2026-07-17 | ₹369.65 | ₹369.75 | ₹355.50 | ₹358.75 | 13,626 |
| 2026-07-16 | ₹365.20 | ₹372.05 | ₹355.10 | ₹357.35 | 11,537 |
| 2026-07-15 | ₹354.40 | ₹372.00 | ₹336.55 | ₹366.55 | 48,906 |
| 2026-07-14 | ₹353.30 | ₹358.85 | ₹347.25 | ₹352.65 | 18,483 |
| 2026-07-13 | ₹345.15 | ₹364.50 | ₹345.15 | ₹355.20 | 33,448 |
| 2026-07-10 | ₹352.25 | ₹352.25 | ₹338.80 | ₹345.15 | 27,021 |
| 2026-07-09 | ₹344.00 | ₹373.10 | ₹337.40 | ₹347.75 | 142,962 |
| 2026-07-08 | ₹319.10 | ₹355.00 | ₹319.00 | ₹338.85 | 207,450 |
| 2026-07-07 | ₹315.10 | ₹321.20 | ₹310.60 | ₹318.75 | 8,277 |
| 2026-07-06 | ₹315.00 | ₹320.00 | ₹309.90 | ₹315.10 | 9,605 |
| 2026-07-03 | ₹315.00 | ₹317.75 | ₹308.35 | ₹315.15 | 10,319 |
| 2026-07-02 | ₹313.40 | ₹318.65 | ₹308.40 | ₹309.50 | 20,935 |
| 2026-07-01 | ₹314.75 | ₹316.15 | ₹308.45 | ₹313.65 | 6,027 |
| 2026-06-30 | ₹322.00 | ₹322.00 | ₹301.60 | ₹307.90 | 76,564 |
| 2026-06-29 | ₹327.00 | ₹334.50 | ₹311.05 | ₹313.90 | 26,914 |
| 2026-06-25 | ₹336.50 | ₹336.50 | ₹319.15 | ₹323.95 | 24,539 |
| 2026-06-24 | ₹330.00 | ₹336.00 | ₹320.95 | ₹326.15 | 8,267 |
| 2026-06-23 | ₹338.00 | ₹342.45 | ₹326.30 | ₹330.60 | 18,335 |
| 2026-06-22 | ₹340.00 | ₹349.05 | ₹331.00 | ₹332.85 | 13,582 |
| 2026-06-19 | ₹342.40 | ₹352.00 | ₹336.55 | ₹343.30 | 19,406 |
| 2026-06-18 | ₹342.30 | ₹352.40 | ₹337.25 | ₹346.70 | 27,836 |
| 2026-06-17 | ₹344.90 | ₹345.00 | ₹335.60 | ₹340.85 | 9,842 |
| 2026-06-16 | ₹335.20 | ₹346.80 | ₹334.00 | ₹339.90 | 24,396 |
| 2026-06-15 | ₹333.00 | ₹348.75 | ₹330.55 | ₹338.55 | 25,594 |
| 2026-06-12 | ₹330.00 | ₹338.90 | ₹325.10 | ₹327.00 | 12,450 |
| 2026-06-11 | ₹341.95 | ₹342.00 | ₹318.35 | ₹322.40 | 17,291 |
| 2026-06-10 | ₹333.95 | ₹350.00 | ₹332.25 | ₹339.35 | 51,844 |
| 2026-06-09 | ₹321.00 | ₹333.95 | ₹315.00 | ₹331.70 | 20,755 |
| 2026-06-08 | ₹324.00 | ₹324.00 | ₹312.25 | ₹314.65 | 7,669 |
| 2026-06-05 | ₹309.85 | ₹321.10 | ₹307.00 | ₹318.55 | 11,340 |
| 2026-06-04 | ₹310.85 | ₹315.90 | ₹309.75 | ₹311.15 | 4,079 |
| 2026-06-03 | ₹315.35 | ₹315.35 | ₹302.00 | ₹310.90 | 12,196 |
| 2026-06-02 | ₹301.00 | ₹317.80 | ₹301.00 | ₹315.30 | 6,987 |
| 2026-06-01 | ₹316.00 | ₹329.00 | ₹308.30 | ₹312.35 | 28,909 |
| 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 - Sep 2026)
OAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+77.60%
₹289.50 → ₹514.15
Year to Date
Price Volatility
21.15%
Medium Volatility
Year to Date
Average Daily Volume
42,197
Year to Date Average
NSE Exchange
Oriental Aromatics Share Price History – Frequently Asked Questions
Common questions about OAL historical data and records. Analyse OAL shareholding pattern to track promoter, FII and institutional holdings.
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.