Oswal Pumps Limited (BOM:544418)
India · Delayed Price · Currency is INR 333.40
-17.60 (-5.01%)
At close: Feb 13, 2026
Oswal Pumps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 463.05 | 464.15 | 448.10 | 450.10 | 450.10 | -2.60% | 20,703 |
| Jan 14, 2026 | 456.05 | 477.15 | 456.00 | 462.10 | 462.10 | 1.16% | 35,355 |
| Jan 13, 2026 | 463.05 | 466.75 | 450.95 | 456.80 | 456.80 | -0.36% | 15,944 |
| Jan 12, 2026 | 473.65 | 474.20 | 453.95 | 458.45 | 458.45 | -3.21% | 27,294 |
| Jan 9, 2026 | 490.00 | 492.65 | 471.00 | 473.65 | 473.65 | -4.14% | 25,766 |
| Jan 8, 2026 | 516.15 | 516.15 | 490.50 | 494.10 | 494.10 | -3.06% | 22,791 |
| Jan 7, 2026 | 505.25 | 525.00 | 503.95 | 509.70 | 509.70 | 0.88% | 26,295 |
| Jan 6, 2026 | 507.65 | 507.65 | 483.80 | 505.25 | 505.25 | 0.42% | 25,951 |
| Jan 5, 2026 | 530.00 | 530.00 | 498.05 | 503.15 | 503.15 | -4.74% | 35,529 |
| Jan 2, 2026 | 533.95 | 538.00 | 522.60 | 528.20 | 528.20 | 0.58% | 26,275 |
| Jan 1, 2026 | 528.00 | 530.00 | 521.00 | 525.15 | 525.15 | -0.47% | 9,734 |
| Dec 31, 2025 | 523.40 | 534.40 | 522.20 | 527.65 | 527.65 | 0.98% | 13,389 |
| Dec 30, 2025 | 544.95 | 544.95 | 519.20 | 522.55 | 522.55 | -2.44% | 8,605 |
| Dec 29, 2025 | 543.70 | 543.75 | 523.55 | 535.60 | 535.60 | -1.49% | 17,577 |
| Dec 26, 2025 | 547.00 | 550.00 | 541.20 | 543.70 | 543.70 | 0.15% | 13,889 |
| Dec 24, 2025 | 532.40 | 549.80 | 532.40 | 542.90 | 542.90 | 2.29% | 42,122 |
| Dec 23, 2025 | 536.00 | 544.20 | 528.00 | 530.75 | 530.75 | -0.77% | 14,413 |
| Dec 22, 2025 | 533.40 | 544.00 | 528.85 | 534.85 | 534.85 | 0.10% | 19,050 |
| Dec 19, 2025 | 531.05 | 536.35 | 527.65 | 534.30 | 534.30 | 0.84% | 15,008 |
| Dec 18, 2025 | 531.95 | 542.35 | 526.70 | 529.85 | 529.85 | -2.01% | 26,894 |
| Dec 17, 2025 | 577.85 | 577.85 | 532.40 | 540.70 | 540.70 | -4.54% | 28,686 |
| Dec 16, 2025 | 550.55 | 572.95 | 545.65 | 566.40 | 566.40 | 3.43% | 59,973 |
| Dec 15, 2025 | 527.10 | 564.00 | 522.00 | 547.60 | 547.60 | 3.79% | 72,658 |
| Dec 12, 2025 | 537.85 | 542.10 | 521.25 | 527.60 | 527.60 | -0.73% | 70,220 |
| Dec 11, 2025 | 503.35 | 537.75 | 486.50 | 531.50 | 531.50 | 6.53% | 116,222 |
| Dec 10, 2025 | 510.05 | 517.35 | 495.60 | 498.90 | 498.90 | -2.90% | 20,446 |
| Dec 9, 2025 | 495.05 | 516.10 | 492.45 | 513.80 | 513.80 | 2.89% | 16,837 |
| Dec 8, 2025 | 519.75 | 524.85 | 495.50 | 499.35 | 499.35 | -4.09% | 42,819 |
| Dec 5, 2025 | 509.35 | 536.75 | 509.35 | 520.65 | 520.65 | 2.23% | 94,481 |
| Dec 4, 2025 | 521.80 | 528.20 | 507.50 | 509.30 | 509.30 | -3.54% | 141,245 |