Oswal Pumps Limited (BOM:544418)
India · Delayed Price · Currency is INR 264.45
-0.30 (-0.11%)
At close: Oct 7, 2026
BOM:544418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 267.90 | 268.95 | 263.15 | 264.45 | 264.45 | -0.11% | 12,255 |
| Oct 6, 2026 | 266.00 | 268.90 | 263.70 | 264.75 | 264.75 | -0.09% | 15,466 |
| Oct 5, 2026 | 268.50 | 268.50 | 262.00 | 265.00 | 265.00 | 0.30% | 15,284 |
| Oct 1, 2026 | 263.40 | 268.00 | 259.65 | 264.20 | 264.20 | -1.09% | 31,265 |
| Sep 30, 2026 | 266.10 | 274.50 | 264.45 | 267.10 | 267.10 | 0.34% | 15,625 |
| Sep 29, 2026 | 269.05 | 270.90 | 265.25 | 266.20 | 266.20 | -0.88% | 22,714 |
| Sep 28, 2026 | 270.00 | 272.70 | 267.90 | 268.55 | 268.55 | -2.40% | 24,044 |
| Sep 25, 2026 | 278.60 | 278.60 | 273.35 | 275.15 | 275.15 | -1.82% | 23,465 |
| Sep 24, 2026 | 284.55 | 284.55 | 278.00 | 280.25 | 280.25 | -1.49% | 40,582 |
| Sep 23, 2026 | 289.55 | 296.45 | 282.00 | 284.50 | 284.50 | 3.81% | 132,875 |
| Sep 22, 2026 | 276.25 | 282.15 | 273.60 | 274.05 | 274.05 | -0.72% | 23,452 |
| Sep 21, 2026 | 279.10 | 279.10 | 275.05 | 276.05 | 276.05 | -0.88% | 13,299 |
| Sep 18, 2026 | 275.30 | 281.10 | 270.55 | 278.50 | 278.50 | 1.90% | 27,399 |
| Sep 17, 2026 | 270.00 | 278.00 | 270.00 | 273.30 | 273.30 | 1.26% | 25,402 |
| Sep 16, 2026 | 271.25 | 274.30 | 267.50 | 269.90 | 269.90 | -2.21% | 33,866 |
| Sep 15, 2026 | 278.10 | 289.20 | 274.50 | 276.00 | 276.00 | -2.39% | 38,636 |
| Sep 11, 2026 | 282.95 | 283.65 | 276.45 | 282.75 | 282.75 | -0.60% | 19,822 |
| Sep 10, 2026 | 290.00 | 294.00 | 281.40 | 284.45 | 284.45 | 0.73% | 43,107 |
| Sep 9, 2026 | 275.10 | 287.75 | 273.20 | 282.40 | 282.40 | 2.84% | 36,493 |
| Sep 8, 2026 | 279.90 | 279.90 | 272.50 | 274.60 | 274.60 | 0.07% | 15,333 |
| Sep 7, 2026 | 279.95 | 280.50 | 273.85 | 274.40 | 274.40 | -1.68% | 28,711 |
| Sep 4, 2026 | 282.15 | 291.20 | 278.10 | 279.10 | 279.10 | -0.23% | 111,487 |
| Sep 3, 2026 | 279.15 | 283.70 | 276.85 | 279.75 | 279.75 | 0.54% | 34,537 |
| Sep 2, 2026 | 291.95 | 291.95 | 275.50 | 278.25 | 278.25 | -4.50% | 75,506 |
| Sep 1, 2026 | 291.15 | 293.00 | 289.05 | 291.35 | 291.35 | -0.46% | 20,691 |
| Aug 31, 2026 | 296.75 | 297.00 | 290.00 | 292.70 | 292.70 | -0.90% | 11,721 |
| Aug 28, 2026 | 296.45 | 297.75 | 293.80 | 295.35 | 295.35 | -0.99% | 16,294 |
| Aug 27, 2026 | 299.45 | 301.10 | 295.95 | 298.30 | 298.30 | 0.98% | 20,234 |
| Aug 26, 2026 | 300.00 | 301.30 | 294.65 | 295.40 | 295.40 | -1.40% | 24,655 |
| Aug 25, 2026 | 296.70 | 300.30 | 296.00 | 299.60 | 299.60 | 0.99% | 16,742 |
| Aug 24, 2026 | 304.80 | 304.80 | 295.00 | 296.65 | 296.65 | -0.94% | 25,207 |
| Aug 21, 2026 | 309.65 | 309.65 | 299.00 | 299.45 | 299.45 | -1.90% | 49,024 |
| Aug 20, 2026 | 292.60 | 307.85 | 291.25 | 305.25 | 305.25 | 4.47% | 184,349 |
| Aug 19, 2026 | 296.50 | 298.15 | 291.50 | 292.20 | 292.20 | -2.08% | 51,199 |
| Aug 18, 2026 | 303.85 | 303.85 | 294.00 | 298.40 | 298.40 | -1.81% | 30,829 |
| Aug 17, 2026 | 303.30 | 309.00 | 296.45 | 303.90 | 303.90 | 1.17% | 65,328 |
| Aug 14, 2026 | 305.10 | 312.80 | 299.15 | 300.40 | 300.40 | -2.32% | 46,206 |
| Aug 13, 2026 | 303.00 | 308.70 | 303.00 | 307.55 | 307.55 | 2.16% | 20,723 |
| Aug 12, 2026 | 305.00 | 305.20 | 298.95 | 301.05 | 301.05 | -1.63% | 35,777 |
| Aug 11, 2026 | 307.95 | 312.55 | 302.65 | 306.05 | 306.05 | -0.29% | 52,476 |
| Aug 10, 2026 | 309.35 | 314.00 | 298.00 | 306.95 | 306.95 | -5.83% | 142,717 |
| Aug 7, 2026 | 324.75 | 328.00 | 322.80 | 325.95 | 325.95 | 0.96% | 27,213 |
| Aug 6, 2026 | 335.30 | 335.30 | 320.65 | 322.85 | 322.85 | -0.95% | 23,696 |
| Aug 5, 2026 | 328.05 | 335.30 | 322.40 | 325.95 | 325.95 | 0.08% | 42,141 |
| Aug 4, 2026 | 333.15 | 333.15 | 322.95 | 325.70 | 325.70 | -1.75% | 51,244 |
| Aug 3, 2026 | 332.35 | 338.30 | 330.00 | 331.50 | 331.50 | 0.71% | 46,928 |
| Jul 31, 2026 | 337.85 | 337.85 | 328.20 | 329.15 | 329.15 | -1.07% | 38,153 |
| Jul 30, 2026 | 349.80 | 349.80 | 330.65 | 332.70 | 332.70 | -3.54% | 47,523 |
| Jul 29, 2026 | 347.20 | 351.50 | 343.55 | 344.90 | 344.90 | -0.04% | 31,148 |
| Jul 28, 2026 | 353.95 | 353.95 | 344.00 | 345.05 | 345.05 | -1.37% | 29,230 |