Osel Devices Limited (NSE:OSELDEVICE)
India · Delayed Price · Currency is INR 458.00
+18.00 (4.09%)
At close: Aug 8, 2025
Osel Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 440.00 | 461.60 | 440.00 | 458.00 | 458.00 | 4.09% | 26,000 |
| Aug 7, 2025 | 442.00 | 449.90 | 427.75 | 440.00 | 440.00 | -1.74% | 29,600 |
| Aug 6, 2025 | 440.50 | 461.00 | 440.00 | 447.80 | 447.80 | -1.35% | 20,400 |
| Aug 5, 2025 | 415.00 | 456.45 | 415.00 | 453.95 | 453.95 | 4.40% | 38,800 |
| Aug 4, 2025 | 436.00 | 456.00 | 434.65 | 434.80 | 434.80 | -4.96% | 29,200 |
| Aug 1, 2025 | 462.00 | 493.90 | 457.50 | 457.50 | 457.50 | -4.99% | 38,400 |
| Jul 31, 2025 | 451.00 | 502.00 | 440.00 | 481.55 | 481.55 | 3.49% | 194,800 |
| Jul 30, 2025 | 440.00 | 485.60 | 410.00 | 465.30 | 465.30 | 10.73% | 511,600 |
| Jul 29, 2025 | 420.20 | 420.20 | 384.00 | 420.20 | 420.20 | 19.99% | 420,400 |
| Jul 28, 2025 | 350.00 | 350.20 | 350.00 | 350.20 | 350.20 | 19.99% | 48,400 |
| Jul 25, 2025 | 311.00 | 311.00 | 276.00 | 291.85 | 291.85 | -6.16% | 101,600 |
| Jul 24, 2025 | 314.20 | 320.90 | 308.00 | 311.00 | 311.00 | -1.02% | 21,600 |
| Jul 23, 2025 | 323.00 | 323.95 | 313.00 | 314.20 | 314.20 | -3.62% | 42,000 |
| Jul 22, 2025 | 333.00 | 333.00 | 325.00 | 326.00 | 326.00 | -1.24% | 40,400 |
| Jul 21, 2025 | 331.55 | 340.00 | 326.00 | 330.10 | 330.10 | -0.78% | 42,400 |
| Jul 18, 2025 | 346.00 | 346.00 | 330.30 | 332.70 | 332.70 | -3.34% | 44,400 |
| Jul 17, 2025 | 338.00 | 357.55 | 324.00 | 344.20 | 344.20 | 1.97% | 83,200 |
| Jul 16, 2025 | 343.30 | 354.95 | 330.00 | 337.55 | 337.55 | -1.90% | 61,600 |
| Jul 15, 2025 | 358.00 | 368.00 | 335.00 | 344.10 | 344.10 | -3.14% | 29,600 |
| Jul 14, 2025 | 329.00 | 368.00 | 329.00 | 355.25 | 355.25 | 8.72% | 136,800 |
| Jul 11, 2025 | 324.00 | 329.00 | 324.00 | 326.75 | 326.75 | -0.70% | 12,800 |
| Jul 10, 2025 | 330.00 | 334.00 | 322.55 | 329.05 | 329.05 | -1.38% | 32,400 |
| Jul 9, 2025 | 345.00 | 346.00 | 330.10 | 333.65 | 333.65 | -2.97% | 47,200 |
| Jul 8, 2025 | 313.50 | 350.00 | 313.50 | 343.85 | 343.85 | 7.59% | 65,600 |
| Jul 7, 2025 | 323.80 | 331.00 | 319.25 | 319.60 | 319.60 | -0.95% | 70,000 |
| Jul 4, 2025 | 289.90 | 338.40 | 289.90 | 322.65 | 322.65 | 12.79% | 292,000 |
| Jul 3, 2025 | 283.00 | 287.90 | 281.00 | 286.05 | 286.05 | 1.54% | 40,800 |
| Jul 2, 2025 | 279.00 | 286.50 | 279.00 | 281.70 | 281.70 | -0.23% | 25,200 |
| Jul 1, 2025 | 281.00 | 288.55 | 281.00 | 282.35 | 282.35 | -0.93% | 18,800 |
| Jun 30, 2025 | 279.00 | 285.95 | 276.00 | 285.00 | 285.00 | 2.89% | 35,600 |
| Jun 27, 2025 | 280.00 | 283.00 | 276.05 | 277.00 | 277.00 | 0.09% | 17,200 |
| Jun 26, 2025 | 275.00 | 278.00 | 273.10 | 276.75 | 276.75 | 0.86% | 19,600 |
| Jun 25, 2025 | 276.40 | 276.40 | 271.00 | 274.40 | 274.40 | -0.72% | 41,600 |
| Jun 24, 2025 | 280.00 | 280.00 | 270.00 | 276.40 | 276.40 | 0.95% | 28,000 |
| Jun 23, 2025 | 272.50 | 277.40 | 272.50 | 273.80 | 273.80 | -0.29% | 14,800 |
| Jun 20, 2025 | 273.00 | 276.85 | 271.00 | 274.60 | 274.60 | 0.83% | 25,200 |
| Jun 19, 2025 | 271.25 | 277.45 | 271.05 | 272.35 | 272.35 | -0.18% | 26,000 |
| Jun 18, 2025 | 270.05 | 275.95 | 270.00 | 272.85 | 272.85 | 0.13% | 14,400 |
| Jun 17, 2025 | 272.15 | 279.85 | 271.00 | 272.50 | 272.50 | 0.13% | 24,000 |
| Jun 16, 2025 | 270.00 | 279.90 | 270.00 | 272.15 | 272.15 | -2.35% | 23,600 |
| Jun 13, 2025 | 269.00 | 288.75 | 268.00 | 278.70 | 278.70 | 3.91% | 31,200 |
| Jun 12, 2025 | 272.00 | 273.05 | 265.20 | 268.20 | 268.20 | -1.92% | 34,000 |
| Jun 11, 2025 | 273.50 | 281.00 | 273.00 | 273.45 | 273.45 | -0.92% | 16,800 |
| Jun 10, 2025 | 275.05 | 284.00 | 270.00 | 276.00 | 276.00 | 0.22% | 24,800 |
| Jun 9, 2025 | 288.00 | 289.95 | 273.00 | 275.40 | 275.40 | -4.46% | 14,000 |
| Jun 6, 2025 | 276.00 | 294.75 | 269.90 | 288.25 | 288.25 | 8.36% | 53,200 |
| Jun 5, 2025 | 265.55 | 270.00 | 252.30 | 266.00 | 266.00 | -1.08% | 33,600 |
| Jun 4, 2025 | 263.50 | 273.00 | 262.00 | 268.90 | 268.90 | 1.97% | 23,200 |
| Jun 3, 2025 | 272.60 | 272.60 | 259.80 | 263.70 | 263.70 | -3.26% | 54,400 |
| Jun 2, 2025 | 271.00 | 277.75 | 266.15 | 272.60 | 272.60 | 0.61% | 14,400 |