Osel Devices Limited (NSE:OSELDEVICE)
India · Delayed Price · Currency is INR 400.55
+16.40 (4.27%)
At close: Aug 21, 2026
Osel Devices Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 448.00 | 450.00 | 434.00 | 443.00 | 443.00 | -1.12% | 16,000 |
| Jul 13, 2026 | 446.00 | 454.00 | 441.55 | 448.00 | 448.00 | 0.46% | 14,200 |
| Jul 10, 2026 | 449.05 | 462.95 | 444.00 | 445.95 | 445.95 | 0.29% | 14,800 |
| Jul 9, 2026 | 450.25 | 464.60 | 440.05 | 444.65 | 444.65 | -1.73% | 19,600 |
| Jul 8, 2026 | 459.00 | 459.90 | 452.00 | 452.50 | 452.50 | -3.01% | 21,400 |
| Jul 7, 2026 | 481.55 | 481.55 | 464.25 | 466.55 | 466.55 | -2.63% | 14,400 |
| Jul 6, 2026 | 489.70 | 490.00 | 462.15 | 479.15 | 479.15 | -0.87% | 14,600 |
| Jul 3, 2026 | 490.85 | 490.85 | 475.00 | 483.35 | 483.35 | -0.05% | 16,200 |
| Jul 2, 2026 | 464.00 | 484.95 | 464.00 | 483.60 | 483.60 | 4.90% | 21,000 |
| Jul 1, 2026 | 454.00 | 471.95 | 454.00 | 461.00 | 461.00 | -0.11% | 8,600 |
| Jun 30, 2026 | 460.00 | 474.95 | 450.35 | 461.50 | 461.50 | 1.13% | 13,800 |
| Jun 29, 2026 | 466.00 | 466.00 | 450.00 | 456.35 | 456.35 | -2.03% | 13,400 |
| Jun 25, 2026 | 450.85 | 477.95 | 441.65 | 465.80 | 465.80 | 3.32% | 16,200 |
| Jun 24, 2026 | 452.00 | 456.95 | 445.05 | 450.85 | 450.85 | -0.50% | 12,000 |
| Jun 23, 2026 | 460.90 | 470.05 | 445.55 | 453.10 | 453.10 | -1.32% | 15,000 |
| Jun 22, 2026 | 460.00 | 468.35 | 455.00 | 459.15 | 459.15 | 0.39% | 15,400 |
| Jun 19, 2026 | 471.90 | 471.90 | 446.00 | 457.35 | 457.35 | -3.27% | 44,000 |
| Jun 18, 2026 | 478.00 | 486.90 | 468.00 | 472.80 | 472.80 | -1.34% | 34,200 |
| Jun 17, 2026 | 503.80 | 507.45 | 472.40 | 479.20 | 479.20 | -4.88% | 22,800 |
| Jun 16, 2026 | 496.00 | 510.00 | 489.95 | 503.80 | 503.80 | 4.96% | 28,200 |
| Jun 15, 2026 | 460.00 | 492.00 | 460.00 | 480.00 | 480.00 | 4.08% | 26,800 |
| Jun 12, 2026 | 465.00 | 472.00 | 450.05 | 461.20 | 461.20 | 2.68% | 13,400 |