Osel Devices Limited (NSE:OSELDEVICE)
India · Delayed Price · Currency is INR 499.50
+2.30 (0.46%)
At close: Feb 18, 2026
Osel Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 547.75 | 549.95 | 533.60 | 543.00 | 543.00 | -0.25% | 5,600 |
| Jan 6, 2026 | 547.00 | 567.00 | 541.00 | 544.35 | 544.35 | 0.38% | 10,800 |
| Jan 5, 2026 | 540.00 | 550.40 | 540.00 | 542.30 | 542.30 | -1.47% | 4,800 |
| Jan 2, 2026 | 559.90 | 564.00 | 543.00 | 550.40 | 550.40 | -0.92% | 8,800 |
| Jan 1, 2026 | 571.90 | 579.95 | 551.00 | 555.50 | 555.50 | -1.16% | 8,600 |
| Dec 31, 2025 | 531.40 | 562.00 | 531.40 | 562.00 | 562.00 | 5.00% | 11,000 |
| Dec 30, 2025 | 558.85 | 561.00 | 530.20 | 535.25 | 535.25 | -3.59% | 19,600 |
| Dec 29, 2025 | 583.15 | 583.15 | 554.00 | 555.20 | 555.20 | -4.79% | 20,800 |
| Dec 26, 2025 | 617.50 | 617.50 | 578.10 | 583.15 | 583.15 | -2.33% | 13,400 |
| Dec 24, 2025 | 584.00 | 602.15 | 584.00 | 597.05 | 597.05 | 4.11% | 18,600 |
| Dec 23, 2025 | 580.00 | 583.75 | 565.00 | 573.50 | 573.50 | -1.87% | 12,000 |
| Dec 22, 2025 | 586.95 | 586.95 | 566.05 | 584.40 | 584.40 | 3.04% | 15,000 |
| Dec 19, 2025 | 538.50 | 570.00 | 532.80 | 567.15 | 567.15 | 3.73% | 27,200 |
| Dec 18, 2025 | 520.00 | 559.00 | 505.80 | 546.75 | 546.75 | 2.70% | 79,600 |
| Dec 17, 2025 | 542.05 | 548.90 | 531.95 | 532.40 | 532.40 | -4.91% | 41,200 |
| Dec 16, 2025 | 559.00 | 570.00 | 543.50 | 559.90 | 559.90 | -2.13% | 26,600 |
| Dec 15, 2025 | 597.00 | 597.00 | 569.60 | 572.10 | 572.10 | -4.58% | 21,600 |
| Dec 12, 2025 | 610.00 | 624.80 | 596.00 | 599.55 | 599.55 | -0.55% | 39,000 |
| Dec 11, 2025 | 612.10 | 625.00 | 595.00 | 602.85 | 602.85 | -3.64% | 23,400 |
| Dec 10, 2025 | 668.00 | 669.90 | 613.30 | 625.65 | 625.65 | -3.08% | 32,800 |
| Dec 9, 2025 | 626.40 | 680.00 | 626.40 | 645.55 | 645.55 | -2.09% | 51,400 |