Osel Devices Limited (NSE:OSELDEVICE)
India · Delayed Price · Currency is INR 404.65
+43.40 (12.01%)
At close: Sep 23, 2026
Osel Devices Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 364.95 | 411.00 | 364.00 | 404.65 | 404.65 | 12.01% | 83,800 |
| Sep 22, 2026 | 356.95 | 368.80 | 353.55 | 361.25 | 361.25 | 2.99% | 15,400 |
| Sep 21, 2026 | 368.00 | 368.00 | 349.75 | 350.75 | 350.75 | -3.61% | 32,000 |
| Sep 18, 2026 | 369.00 | 369.00 | 361.55 | 363.90 | 363.90 | -1.25% | 13,200 |
| Sep 17, 2026 | 357.50 | 371.00 | 357.50 | 368.50 | 368.50 | 1.42% | 17,400 |
| Sep 16, 2026 | 357.00 | 369.00 | 350.55 | 363.35 | 363.35 | 0.40% | 14,600 |
| Sep 15, 2026 | 374.95 | 374.95 | 356.00 | 361.90 | 361.90 | -2.75% | 30,200 |
| Sep 11, 2026 | 369.75 | 374.80 | 369.15 | 372.15 | 372.15 | 0.13% | 26,200 |
| Sep 10, 2026 | 365.00 | 374.85 | 364.00 | 371.65 | 371.65 | -0.38% | 19,800 |
| Sep 9, 2026 | 367.05 | 375.05 | 355.25 | 373.05 | 373.05 | 0.85% | 28,800 |
| Sep 8, 2026 | 367.00 | 375.00 | 367.00 | 369.90 | 369.90 | -0.34% | 22,600 |
| Sep 7, 2026 | 380.00 | 381.40 | 365.05 | 371.15 | 371.15 | -3.63% | 55,800 |
| Sep 4, 2026 | 398.40 | 398.40 | 381.10 | 385.15 | 385.15 | 0.33% | 9,400 |
| Sep 3, 2026 | 375.00 | 397.00 | 364.20 | 383.90 | 383.90 | 5.60% | 28,800 |
| Sep 2, 2026 | 376.95 | 389.00 | 360.00 | 363.55 | 363.55 | -2.43% | 27,800 |
| Sep 1, 2026 | 390.00 | 393.20 | 370.05 | 372.60 | 372.60 | -3.18% | 28,400 |
| Aug 31, 2026 | 392.00 | 392.00 | 383.05 | 384.85 | 384.85 | -2.25% | 17,600 |
| Aug 28, 2026 | 390.00 | 398.95 | 383.10 | 393.70 | 393.70 | 0.45% | 17,000 |
| Aug 27, 2026 | 392.90 | 393.50 | 385.15 | 391.95 | 391.95 | -0.24% | 10,200 |
| Aug 26, 2026 | 420.00 | 420.00 | 380.00 | 392.90 | 392.90 | -5.80% | 59,400 |
| Aug 25, 2026 | 428.45 | 430.75 | 410.00 | 417.10 | 417.10 | -0.83% | 39,200 |
| Aug 24, 2026 | 409.90 | 429.90 | 395.00 | 420.60 | 420.60 | 5.01% | 66,400 |
| Aug 21, 2026 | 375.05 | 404.00 | 375.05 | 400.55 | 400.55 | 4.27% | 37,400 |
| Aug 20, 2026 | 375.80 | 390.00 | 357.15 | 384.15 | 384.15 | 5.48% | 68,200 |
| Aug 19, 2026 | 365.95 | 376.25 | 361.20 | 364.20 | 364.20 | -0.48% | 27,400 |
| Aug 18, 2026 | 373.00 | 375.95 | 362.25 | 365.95 | 365.95 | -2.37% | 36,400 |
| Aug 17, 2026 | 394.95 | 400.00 | 370.00 | 374.85 | 374.85 | -4.88% | 57,800 |
| Aug 14, 2026 | 382.00 | 400.00 | 380.00 | 394.10 | 394.10 | 2.82% | 50,600 |
| Aug 13, 2026 | 403.65 | 403.65 | 380.00 | 383.30 | 383.30 | -4.64% | 37,600 |
| Aug 12, 2026 | 406.00 | 406.00 | 395.00 | 401.95 | 401.95 | -0.30% | 27,200 |
| Aug 11, 2026 | 372.10 | 408.75 | 372.10 | 403.15 | 403.15 | 7.25% | 78,200 |
| Aug 10, 2026 | 393.00 | 397.65 | 373.10 | 375.90 | 375.90 | -6.05% | 53,800 |
| Aug 7, 2026 | 410.25 | 410.30 | 396.00 | 400.10 | 400.10 | -2.00% | 15,400 |
| Aug 6, 2026 | 417.00 | 417.00 | 403.00 | 408.25 | 408.25 | -2.22% | 11,200 |
| Aug 5, 2026 | 410.40 | 419.00 | 405.00 | 417.50 | 417.50 | 1.73% | 7,400 |
| Aug 4, 2026 | 401.15 | 411.00 | 401.15 | 410.40 | 410.40 | 0.82% | 8,000 |
| Aug 3, 2026 | 411.95 | 414.90 | 405.00 | 407.05 | 407.05 | -1.45% | 17,200 |
| Jul 31, 2026 | 427.90 | 428.00 | 405.00 | 413.05 | 413.05 | -2.14% | 11,800 |
| Jul 30, 2026 | 426.80 | 426.80 | 411.20 | 422.10 | 422.10 | 2.07% | 9,200 |
| Jul 29, 2026 | 411.70 | 415.05 | 390.00 | 413.55 | 413.55 | 0.89% | 33,400 |
| Jul 28, 2026 | 415.00 | 421.90 | 408.00 | 409.90 | 409.90 | -2.35% | 15,800 |
| Jul 27, 2026 | 428.05 | 434.85 | 418.20 | 419.75 | 419.75 | -2.56% | 17,200 |
| Jul 24, 2026 | 429.25 | 432.60 | 428.00 | 430.80 | 430.80 | -1.34% | 7,600 |
| Jul 23, 2026 | 440.00 | 449.25 | 426.00 | 436.65 | 436.65 | -1.66% | 32,800 |
| Jul 22, 2026 | 444.00 | 448.80 | 441.05 | 444.00 | 444.00 | -1.05% | 6,800 |
| Jul 21, 2026 | 441.05 | 449.85 | 437.10 | 448.70 | 448.70 | 1.30% | 23,600 |
| Jul 20, 2026 | 452.00 | 455.00 | 440.00 | 442.95 | 442.95 | -1.27% | 12,000 |
| Jul 17, 2026 | 460.00 | 464.00 | 445.15 | 448.65 | 448.65 | 0.96% | 37,200 |
| Jul 16, 2026 | 439.75 | 455.00 | 437.00 | 444.40 | 444.40 | 1.01% | 103,800 |
| Jul 15, 2026 | 443.05 | 451.00 | 437.35 | 439.95 | 439.95 | -0.69% | 14,600 |