BSE · OSWAYRN · stock
Oswal Yarns Limited (OSWAYRN) stock price history
Every BSE trading session of Oswal Yarns Limited from Jan 28, 2008 to Sep 25, 2026: 4,602 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OSWAYRN adjusted close, 2008 to 2026
- ₹107.06
- All time high, 2024
- ₹38.88
- 52 week high, ₹13.86 low
- 4,602
- Daily sessions since 2008
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
OSWAYRN key facts
- Oswal Yarns Limited (OSWAYRN) closed at ₹15.30 on Sep 25, 2026 on BSE.
- OSWAYRN's all time high close is ₹107.06, set on Nov 29, 2024; its all time low close is ₹1.30 on May 27, 2014.
- OSWAYRN's 52 week range is ₹13.86 to ₹38.88.
- OSWAYRN returned -55.7% over the year to Sep 25, 2026 and +152.9% over five years.
- Over ten years OSWAYRN returned +669%, +22.6% a year compounded.
- OSWAYRN's deepest drawdown was -87.0% from Nov 29, 2024 to May 4, 2026.
- DataCedar holds 4,602 daily sessions of OSWAYRN history from Jan 28, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OSWAYRN price chart, 2008 to 2026
OSWAYRN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +2.0% |
| 6 months | -9.3% |
| Year to date | -33.5% |
| 1 year | -55.7% |
| 3 years | +160.2% |
| 5 years | +152.9% |
| 10 years | +668.8% |
| Since Jan 28, 2008 | +159.3% |
| Compound annual growth, 18.7 years | +5.2% |
OSWAYRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹107.06 on Nov 29, 2024
- All time low close
- ₹1.30 on May 27, 2014
- 52 week high
- ₹38.88 on Oct 23, 2025
- 52 week low
- ₹13.86 on Sep 17, 2026
- Deepest drawdown
- -87.0% from Nov 29, 2024 to May 4, 2026, not yet recovered
- Best single session
- +10.2% on Nov 7, 2018
- Worst single session
- -18.3% on Mar 7, 2019
- Volatility, 1 year annualised
- 32.1%
- Sessions closing higher, 1 year
- 8%
- Growth of 1 since 2008
- 2.6×
- Best calendar year
- 2024, +785%
- Worst calendar year
- 2025, -54%
OSWAYRN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 28, 2008; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹23.00 | ₹23.00 | ₹13.86 | ₹15.30 | -33.5% | 23.2K | 186 |
| 2025 | ₹47.60 | ₹47.60 | ₹22.30 | ₹23.00 | -54.1% | 313.4K | 248 |
| 2024 | ₹5.66 | ₹109.20 | ₹5.20 | ₹50.10 | +785.2% | 254.6K | 245 |
| 2023 | ₹7.48 | ₹7.48 | ₹5.28 | ₹5.66 | -24.3% | 8.6K | 245 |
| 2022 | ₹9.60 | ₹10.77 | ₹4.85 | ₹7.48 | -22.1% | 58.9K | 248 |
| 2021 | ₹6.01 | ₹10.31 | ₹3.42 | ₹9.60 | +56.6% | 267.7K | 248 |
| 2020 | ₹5.40 | ₹6.37 | ₹3.19 | ₹6.13 | +19.0% | 61.2K | 251 |
| 2019 | ₹9.80 | ₹9.80 | ₹2.85 | ₹5.15 | -42.9% | 16.3K | 242 |
| 2018 | ₹5.42 | ₹9.05 | ₹4.21 | ₹9.02 | +66.4% | 27.7K | 246 |
| 2017 | ₹3.25 | ₹5.42 | ₹2.35 | ₹5.42 | +74.8% | 20.7K | 248 |
| 2016 | ₹1.70 | ₹3.10 | ₹1.26 | ₹3.10 | +82.4% | 10.6K | 246 |
| 2015 | ₹1.94 | ₹1.94 | ₹1.48 | ₹1.70 | -12.4% | 12.5K | 246 |
| 2014 | ₹1.63 | ₹2.33 | ₹1.30 | ₹1.94 | +19.0% | 27.3K | 244 |
| 2013 | ₹2.05 | ₹2.15 | ₹1.63 | ₹1.63 | -20.5% | 3K | 248 |
| 2012 | ₹3.25 | ₹3.25 | ₹2.05 | ₹2.05 | -36.9% | 3.7K | 245 |
| 2011 | ₹3.66 | ₹3.66 | ₹2.95 | ₹3.25 | -15.6% | 8.2K | 246 |
| 2010 | ₹5.00 | ₹5.35 | ₹3.10 | ₹3.85 | -26.0% | 42.6K | 250 |
| 2009 | ₹5.90 | ₹6.24 | ₹5.20 | ₹5.20 | -11.9% | 102.9K | 243 |
| 2008 | ₹5.90 | ₹6.19 | ₹5.62 | ₹5.90 | n/a | 47.3K | 227 |
OSWAYRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹15.30 | +2.3% |
| August 2026 | ₹14.96 | -5.0% |
| July 2026 | ₹15.75 | +5.0% |
| June 2026 | ₹15.00 | 0.0% |
| May 2026 | ₹15.00 | +2.8% |
| April 2026 | ₹14.59 | -13.5% |
| March 2026 | ₹16.87 | -0.8% |
| February 2026 | ₹17.00 | -16.7% |
| January 2026 | ₹20.40 | -11.3% |
| December 2025 | ₹23.00 | -23.8% |
| November 2025 | ₹30.20 | -9.0% |
| October 2025 | ₹33.19 | -3.9% |
About the OSWAYRN data
Daily bars. 4,602 sessions from Jan 28, 2008 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OSWAYRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- OSWALEA Oswal Leasing Limited
- OSWALGREEN Oswal Greentech Limited
- OSWALOR Oswal Overseas Limited
- OSWALPUMPS Oswal Pumps Limited
- OTCO Otco International Limited
- OVAL Oval Projects Engineering Limited
- OVOBELE Ovobel Foods Limited
- OXFORDIN Oxford Industries Limited
Common questions
OSWAYRN share price history
