Oswal Pumps Limited (BOM:544418)
India · Delayed Price · Currency is INR 299.45
-5.80 (-1.90%)
At close: Aug 21, 2026
BOM:544418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 359.95 | 359.95 | 348.35 | 349.85 | 349.85 | -2.49% | 28,104 |
| Jul 24, 2026 | 339.35 | 360.85 | 335.25 | 358.80 | 358.80 | 5.73% | 65,476 |
| Jul 23, 2026 | 359.85 | 359.85 | 336.90 | 339.35 | 339.35 | -4.89% | 83,112 |
| Jul 22, 2026 | 390.15 | 394.05 | 354.00 | 356.80 | 356.80 | -8.55% | 70,130 |
| Jul 21, 2026 | 388.05 | 392.00 | 384.45 | 390.15 | 390.15 | 0.12% | 30,806 |
| Jul 20, 2026 | 393.30 | 395.00 | 386.30 | 389.70 | 389.70 | -2.26% | 38,068 |
| Jul 17, 2026 | 400.00 | 400.90 | 393.25 | 398.70 | 398.70 | -1.35% | 15,763 |
| Jul 16, 2026 | 408.00 | 408.40 | 400.00 | 404.15 | 404.15 | -0.37% | 12,264 |
| Jul 15, 2026 | 407.80 | 408.45 | 402.50 | 405.65 | 405.65 | 0.93% | 23,237 |
| Jul 14, 2026 | 407.80 | 407.80 | 400.10 | 401.90 | 401.90 | -1.46% | 17,955 |
| Jul 13, 2026 | 411.25 | 413.70 | 402.05 | 407.85 | 407.85 | -0.63% | 33,936 |
| Jul 10, 2026 | 413.00 | 415.45 | 407.70 | 410.45 | 410.45 | 0.04% | 33,392 |
| Jul 9, 2026 | 406.60 | 414.70 | 404.45 | 410.30 | 410.30 | 0.91% | 24,899 |
| Jul 8, 2026 | 423.55 | 423.55 | 401.85 | 406.60 | 406.60 | -4.42% | 67,703 |
| Jul 7, 2026 | 432.75 | 432.75 | 421.00 | 425.40 | 425.40 | -0.18% | 47,686 |
| Jul 6, 2026 | 425.15 | 443.65 | 422.25 | 426.15 | 426.15 | 4.02% | 198,658 |
| Jul 3, 2026 | 422.30 | 422.35 | 407.20 | 409.70 | 409.70 | -2.01% | 37,024 |
| Jul 2, 2026 | 421.00 | 424.90 | 416.30 | 418.10 | 418.10 | 0.16% | 38,566 |
| Jul 1, 2026 | 427.20 | 429.85 | 416.00 | 417.45 | 417.45 | -1.41% | 84,263 |
| Jun 30, 2026 | 433.40 | 434.00 | 422.00 | 423.40 | 423.40 | -0.84% | 21,513 |
| Jun 29, 2026 | 426.65 | 433.65 | 416.65 | 427.00 | 427.00 | -1.17% | 55,221 |
| Jun 25, 2026 | 445.10 | 448.70 | 429.15 | 432.05 | 432.05 | -1.26% | 72,577 |
| Jun 24, 2026 | 428.65 | 443.10 | 423.80 | 437.55 | 437.55 | 3.24% | 114,053 |
| Jun 23, 2026 | 426.00 | 445.00 | 419.95 | 423.80 | 423.80 | -0.15% | 113,418 |
| Jun 22, 2026 | 425.00 | 439.20 | 422.60 | 424.45 | 424.45 | 0.34% | 52,206 |
| Jun 19, 2026 | 422.80 | 426.55 | 413.60 | 423.00 | 423.00 | 0.79% | 40,984 |
| Jun 18, 2026 | 429.65 | 430.75 | 417.00 | 419.70 | 419.70 | -0.93% | 35,423 |
| Jun 17, 2026 | 429.95 | 432.00 | 422.00 | 423.65 | 423.65 | -0.01% | 35,657 |
| Jun 16, 2026 | 414.20 | 427.15 | 414.20 | 423.70 | 423.70 | 0.26% | 52,633 |
| Jun 15, 2026 | 419.95 | 435.00 | 415.60 | 422.60 | 422.60 | 6.09% | 163,045 |
| Jun 12, 2026 | 375.55 | 399.85 | 375.55 | 398.35 | 398.35 | 6.81% | 58,239 |