Oswal Pumps Limited (BOM:544418)
India · Delayed Price · Currency is INR 309.80
+19.75 (6.81%)
At close: Apr 1, 2026
BOM:544418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 304.95 | 314.20 | 302.40 | 309.80 | 309.80 | 6.81% | 51,101 |
| Mar 30, 2026 | 298.00 | 304.40 | 288.05 | 290.05 | 290.05 | -4.32% | 57,389 |
| Mar 27, 2026 | 309.55 | 310.05 | 299.05 | 303.15 | 303.15 | -3.50% | 69,023 |
| Mar 25, 2026 | 307.05 | 321.90 | 307.05 | 314.15 | 314.15 | 1.96% | 75,060 |
| Mar 24, 2026 | 305.00 | 311.20 | 295.00 | 308.10 | 308.10 | 4.16% | 59,036 |
| Mar 23, 2026 | 312.95 | 312.95 | 292.50 | 295.80 | 295.80 | -5.89% | 61,724 |
| Mar 20, 2026 | 308.75 | 331.95 | 306.65 | 314.30 | 314.30 | 2.83% | 146,356 |
| Mar 19, 2026 | 308.95 | 316.20 | 302.00 | 305.65 | 305.65 | -4.14% | 55,234 |
| Mar 18, 2026 | 309.00 | 324.00 | 303.00 | 318.85 | 318.85 | 5.13% | 88,317 |
| Mar 17, 2026 | 295.00 | 307.15 | 289.85 | 303.30 | 303.30 | 3.85% | 89,589 |
| Mar 16, 2026 | 294.00 | 298.90 | 283.05 | 292.05 | 292.05 | -0.22% | 507,650 |
| Mar 13, 2026 | 306.60 | 306.60 | 292.00 | 292.70 | 292.70 | -4.53% | 51,352 |
| Mar 12, 2026 | 319.00 | 319.00 | 297.00 | 306.60 | 306.60 | -3.83% | 480,548 |
| Mar 11, 2026 | 321.30 | 331.40 | 316.00 | 318.80 | 318.80 | 5.81% | 449,804 |
| Mar 10, 2026 | 294.95 | 302.85 | 286.40 | 301.30 | 301.30 | 3.99% | 70,121 |
| Mar 9, 2026 | 297.00 | 297.10 | 287.40 | 289.75 | 289.75 | -4.18% | 53,135 |
| Mar 6, 2026 | 306.90 | 309.70 | 301.05 | 302.40 | 302.40 | -0.66% | 35,650 |
| Mar 5, 2026 | 300.00 | 305.60 | 297.00 | 304.40 | 304.40 | 2.03% | 57,983 |
| Mar 4, 2026 | 299.00 | 305.00 | 296.00 | 298.35 | 298.35 | -2.10% | 42,760 |
| Mar 2, 2026 | 299.95 | 310.35 | 297.65 | 304.75 | 304.75 | -3.53% | 70,713 |
| Feb 27, 2026 | 330.00 | 330.00 | 313.65 | 315.90 | 315.90 | -1.56% | 24,227 |
| Feb 26, 2026 | 324.95 | 332.80 | 319.80 | 320.90 | 320.90 | -0.80% | 24,298 |
| Feb 25, 2026 | 325.90 | 332.00 | 315.10 | 323.50 | 323.50 | 0.14% | 47,688 |
| Feb 24, 2026 | 332.05 | 335.05 | 318.50 | 323.05 | 323.05 | -4.28% | 47,307 |
| Feb 23, 2026 | 346.05 | 347.20 | 333.45 | 337.50 | 337.50 | -0.60% | 23,110 |
| Feb 20, 2026 | 343.20 | 345.65 | 337.60 | 339.55 | 339.55 | -1.05% | 26,569 |
| Feb 19, 2026 | 357.00 | 359.00 | 341.45 | 343.15 | 343.15 | -3.83% | 22,088 |
| Feb 18, 2026 | 355.15 | 364.15 | 350.60 | 356.80 | 356.80 | 1.45% | 80,090 |
| Feb 17, 2026 | 330.05 | 357.00 | 330.05 | 351.70 | 351.70 | 5.50% | 76,776 |
| Feb 16, 2026 | 334.95 | 341.45 | 328.05 | 333.35 | 333.35 | -0.01% | 32,207 |
| Feb 13, 2026 | 348.00 | 349.10 | 330.00 | 333.40 | 333.40 | -5.01% | 84,117 |
| Feb 12, 2026 | 364.15 | 367.90 | 349.70 | 351.00 | 351.00 | -1.71% | 52,060 |
| Feb 11, 2026 | 380.00 | 381.00 | 353.75 | 357.10 | 357.10 | -5.20% | 87,152 |
| Feb 10, 2026 | 389.00 | 389.00 | 368.50 | 376.70 | 376.70 | -0.46% | 55,709 |
| Feb 9, 2026 | 382.10 | 402.95 | 376.00 | 378.45 | 378.45 | -0.13% | 392,239 |
| Feb 6, 2026 | 380.70 | 384.35 | 368.30 | 378.95 | 378.95 | -0.63% | 16,056 |
| Feb 5, 2026 | 393.50 | 396.10 | 378.40 | 381.35 | 381.35 | -3.80% | 28,200 |
| Feb 4, 2026 | 387.75 | 399.00 | 381.00 | 396.40 | 396.40 | 2.91% | 18,723 |
| Feb 3, 2026 | 399.30 | 399.30 | 378.75 | 385.20 | 385.20 | 2.18% | 45,354 |
| Feb 2, 2026 | 375.05 | 384.25 | 365.65 | 377.00 | 377.00 | 0.49% | 27,361 |
| Feb 1, 2026 | 410.00 | 410.00 | 361.00 | 375.15 | 375.15 | -5.10% | 36,332 |
| Jan 30, 2026 | 378.90 | 400.00 | 375.45 | 395.30 | 395.30 | 3.97% | 35,757 |
| Jan 29, 2026 | 385.20 | 385.25 | 372.50 | 380.20 | 380.20 | -1.22% | 25,124 |
| Jan 28, 2026 | 395.00 | 400.75 | 383.00 | 384.90 | 384.90 | -1.30% | 34,383 |
| Jan 27, 2026 | 397.05 | 400.30 | 386.30 | 389.95 | 389.95 | -2.26% | 24,143 |
| Jan 23, 2026 | 429.95 | 429.95 | 396.00 | 398.95 | 398.95 | -5.86% | 25,518 |
| Jan 22, 2026 | 410.05 | 425.85 | 410.05 | 423.80 | 423.80 | 3.37% | 16,072 |
| Jan 21, 2026 | 423.15 | 423.15 | 404.30 | 410.00 | 410.00 | -2.81% | 31,502 |
| Jan 20, 2026 | 425.15 | 433.70 | 415.45 | 421.85 | 421.85 | -2.60% | 24,552 |
| Jan 19, 2026 | 448.85 | 451.25 | 432.00 | 433.10 | 433.10 | -3.78% | 17,555 |