Osel Devices Limited (NSE:OSELDEVICE)
India · Delayed Price · Currency is INR 520.80
+10.40 (2.04%)
At close: Mar 20, 2026
Osel Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 530.00 | 530.00 | 510.10 | 520.80 | 520.80 | 2.04% | 4,400 |
| Mar 19, 2026 | 527.00 | 527.00 | 510.00 | 510.40 | 510.40 | -3.36% | 11,000 |
| Mar 18, 2026 | 505.00 | 528.15 | 505.00 | 528.15 | 528.15 | 5.00% | 20,200 |
| Mar 17, 2026 | 483.40 | 505.95 | 483.40 | 503.00 | 503.00 | 4.05% | 14,200 |
| Mar 16, 2026 | 462.65 | 486.30 | 450.10 | 483.40 | 483.40 | 4.37% | 9,400 |
| Mar 13, 2026 | 470.00 | 484.95 | 462.65 | 463.15 | 463.15 | -4.90% | 33,400 |
| Mar 12, 2026 | 499.00 | 499.00 | 479.00 | 487.00 | 487.00 | -3.41% | 18,600 |
| Mar 11, 2026 | 513.75 | 513.80 | 498.35 | 504.20 | 504.20 | 1.38% | 8,000 |
| Mar 10, 2026 | 494.00 | 504.00 | 491.50 | 497.35 | 497.35 | 2.14% | 10,200 |
| Mar 9, 2026 | 502.00 | 503.00 | 485.00 | 486.95 | 486.95 | -4.40% | 16,000 |
| Mar 6, 2026 | 501.30 | 518.00 | 483.05 | 509.35 | 509.35 | 1.96% | 13,600 |
| Mar 5, 2026 | 490.00 | 499.55 | 475.45 | 499.55 | 499.55 | 4.99% | 15,000 |
| Mar 4, 2026 | 480.25 | 490.00 | 475.00 | 475.80 | 475.80 | -4.84% | 15,000 |
| Mar 2, 2026 | 502.00 | 511.45 | 486.00 | 500.00 | 500.00 | -2.26% | 24,800 |
| Feb 27, 2026 | 509.85 | 524.40 | 503.00 | 511.55 | 511.55 | 1.10% | 9,600 |
| Feb 26, 2026 | 498.80 | 514.90 | 498.80 | 506.00 | 506.00 | 1.44% | 5,200 |
| Feb 25, 2026 | 480.00 | 498.80 | 480.00 | 498.80 | 498.80 | 5.00% | 6,800 |
| Feb 24, 2026 | 475.30 | 481.00 | 471.25 | 475.05 | 475.05 | -2.08% | 11,000 |
| Feb 23, 2026 | 492.40 | 493.50 | 484.00 | 485.15 | 485.15 | 2.06% | 10,600 |
| Feb 20, 2026 | 467.30 | 483.40 | 467.00 | 475.35 | 475.35 | -2.45% | 19,800 |
| Feb 19, 2026 | 490.10 | 500.00 | 480.00 | 487.30 | 487.30 | -2.44% | 14,200 |
| Feb 18, 2026 | 499.00 | 509.00 | 491.65 | 499.50 | 499.50 | 0.46% | 15,200 |
| Feb 17, 2026 | 493.15 | 509.00 | 490.00 | 497.20 | 497.20 | 0.82% | 12,400 |
| Feb 16, 2026 | 509.00 | 509.00 | 483.65 | 493.15 | 493.15 | -3.11% | 6,600 |
| Feb 13, 2026 | 515.00 | 515.00 | 500.00 | 509.00 | 509.00 | 0.61% | 3,800 |
| Feb 12, 2026 | 508.95 | 508.95 | 491.25 | 505.90 | 505.90 | 0.09% | 5,200 |
| Feb 11, 2026 | 511.85 | 511.85 | 502.40 | 505.45 | 505.45 | -1.25% | 3,800 |
| Feb 10, 2026 | 505.00 | 528.65 | 501.00 | 511.85 | 511.85 | 1.66% | 15,800 |
| Feb 9, 2026 | 527.00 | 538.00 | 500.30 | 503.50 | 503.50 | -4.39% | 14,200 |
| Feb 6, 2026 | 532.00 | 532.00 | 511.00 | 526.60 | 526.60 | 2.23% | 10,400 |
| Feb 5, 2026 | 515.00 | 515.95 | 505.00 | 515.10 | 515.10 | 4.82% | 17,800 |
| Feb 4, 2026 | 488.95 | 491.40 | 485.50 | 491.40 | 491.40 | 5.00% | 10,800 |
| Feb 3, 2026 | 466.90 | 468.00 | 457.85 | 468.00 | 468.00 | 4.99% | 18,600 |
| Feb 2, 2026 | 459.00 | 459.00 | 444.50 | 445.75 | 445.75 | -2.89% | 6,800 |
| Feb 1, 2026 | 448.50 | 467.90 | 448.50 | 459.00 | 459.00 | 2.40% | 8,400 |
| Jan 30, 2026 | 455.00 | 458.90 | 442.00 | 448.25 | 448.25 | -0.44% | 13,600 |
| Jan 29, 2026 | 442.55 | 457.00 | 442.00 | 450.25 | 450.25 | 0.50% | 5,400 |
| Jan 28, 2026 | 453.05 | 465.00 | 440.10 | 448.00 | 448.00 | -1.77% | 19,800 |
| Jan 27, 2026 | 427.40 | 461.90 | 427.40 | 456.05 | 456.05 | 3.61% | 18,600 |
| Jan 23, 2026 | 448.00 | 450.00 | 423.80 | 440.15 | 440.15 | -1.33% | 44,800 |
| Jan 22, 2026 | 435.15 | 469.90 | 435.00 | 446.10 | 446.10 | -1.35% | 25,200 |
| Jan 21, 2026 | 458.55 | 466.00 | 452.20 | 452.20 | 452.20 | -4.99% | 23,400 |
| Jan 20, 2026 | 497.10 | 497.10 | 475.95 | 475.95 | 475.95 | -4.99% | 24,400 |
| Jan 19, 2026 | 519.75 | 527.80 | 495.00 | 500.95 | 500.95 | -2.51% | 9,400 |
| Jan 16, 2026 | 498.85 | 515.00 | 498.85 | 513.85 | 513.85 | 4.76% | 20,200 |
| Jan 14, 2026 | 502.15 | 507.50 | 490.50 | 490.50 | 490.50 | -2.29% | 8,000 |
| Jan 13, 2026 | 486.95 | 503.70 | 470.25 | 502.00 | 502.00 | 4.64% | 14,600 |
| Jan 12, 2026 | 503.00 | 503.00 | 477.15 | 479.75 | 479.75 | -4.48% | 27,400 |
| Jan 9, 2026 | 512.50 | 516.10 | 500.00 | 502.25 | 502.25 | -4.20% | 31,400 |
| Jan 8, 2026 | 535.25 | 538.00 | 516.00 | 524.25 | 524.25 | -3.45% | 25,600 |