Osel Devices Limited (NSE:OSELDEVICE)
India · Delayed Price · Currency is INR 378.70
-11.85 (-3.03%)
At close: Nov 9, 2026
Osel Devices Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 390.55 | 395.00 | 378.00 | 378.70 | 378.70 | -3.03% | 8,600 |
| Nov 8, 2026 | 375.00 | 395.00 | 375.00 | 390.55 | 390.55 | 5.55% | 9,200 |
| Nov 6, 2026 | 390.00 | 390.00 | 368.00 | 370.00 | 370.00 | -4.55% | 23,400 |
| Nov 5, 2026 | 367.50 | 390.80 | 361.10 | 387.65 | 387.65 | 5.64% | 36,600 |
| Nov 4, 2026 | 380.00 | 380.00 | 360.10 | 366.95 | 366.95 | -1.92% | 11,600 |
| Nov 3, 2026 | 335.00 | 380.40 | 335.00 | 374.15 | 374.15 | 13.00% | 30,200 |
| Nov 2, 2026 | 335.05 | 339.60 | 330.00 | 331.10 | 331.10 | -1.31% | 6,600 |
| Oct 30, 2026 | 355.30 | 355.30 | 335.00 | 335.50 | 335.50 | -5.57% | 8,000 |
| Oct 29, 2026 | 351.00 | 357.00 | 348.95 | 355.30 | 355.30 | 4.32% | 17,200 |
| Oct 28, 2026 | 331.15 | 342.45 | 330.00 | 340.60 | 340.60 | 1.25% | 6,200 |
| Oct 27, 2026 | 334.00 | 338.40 | 330.00 | 336.40 | 336.40 | 0.06% | 16,600 |
| Oct 26, 2026 | 336.00 | 346.35 | 325.20 | 336.20 | 336.20 | -1.04% | 17,200 |
| Oct 23, 2026 | 341.75 | 343.00 | 320.00 | 339.75 | 339.75 | 2.64% | 28,000 |
| Oct 22, 2026 | 340.00 | 356.95 | 330.20 | 332.00 | 331.00 | -1.54% | 21,800 |
| Oct 21, 2026 | 349.45 | 349.50 | 321.65 | 337.20 | 336.18 | -2.67% | 48,800 |
| Oct 19, 2026 | 359.45 | 360.00 | 342.60 | 346.45 | 345.41 | -1.59% | 25,600 |
| Oct 16, 2026 | 352.40 | 362.00 | 349.00 | 352.05 | 350.99 | -0.89% | 25,400 |
| Oct 15, 2026 | 370.65 | 375.00 | 352.20 | 355.20 | 354.13 | -2.34% | 30,200 |
| Oct 14, 2026 | 357.50 | 364.00 | 356.60 | 363.70 | 362.60 | 0.97% | 14,400 |
| Oct 13, 2026 | 357.60 | 364.00 | 356.45 | 360.20 | 359.12 | 0.92% | 19,800 |
| Oct 12, 2026 | 375.00 | 375.00 | 355.00 | 356.90 | 355.83 | -2.58% | 30,000 |
| Oct 9, 2026 | 365.30 | 375.65 | 363.20 | 366.35 | 365.25 | -0.31% | 20,200 |
| Oct 8, 2026 | 390.90 | 390.90 | 363.10 | 367.50 | 366.39 | -5.38% | 13,600 |
| Oct 7, 2026 | 370.05 | 389.90 | 370.05 | 388.40 | 387.23 | 3.38% | 24,800 |
| Oct 6, 2026 | 366.10 | 378.75 | 366.10 | 375.70 | 374.57 | 2.71% | 12,000 |
| Oct 5, 2026 | 370.00 | 381.95 | 356.15 | 365.80 | 364.70 | -0.75% | 25,400 |
| Oct 1, 2026 | 383.40 | 383.40 | 352.00 | 368.55 | 367.44 | -3.87% | 24,000 |
| Sep 30, 2026 | 380.10 | 389.00 | 380.10 | 383.40 | 382.25 | -1.25% | 13,800 |
| Sep 29, 2026 | 385.00 | 393.50 | 378.40 | 388.25 | 387.08 | 0.88% | 12,600 |
| Sep 28, 2026 | 387.70 | 390.50 | 377.25 | 384.85 | 383.69 | -0.27% | 18,400 |
| Sep 25, 2026 | 392.85 | 394.75 | 382.00 | 385.90 | 384.74 | -1.27% | 12,400 |
| Sep 24, 2026 | 410.95 | 411.00 | 386.00 | 390.85 | 389.67 | -3.41% | 36,200 |
| Sep 23, 2026 | 364.95 | 411.00 | 364.00 | 404.65 | 403.43 | 12.01% | 83,800 |
| Sep 22, 2026 | 356.95 | 368.80 | 353.55 | 361.25 | 360.16 | 2.99% | 15,400 |
| Sep 21, 2026 | 368.00 | 368.00 | 349.75 | 350.75 | 349.69 | -3.61% | 32,000 |
| Sep 18, 2026 | 369.00 | 369.00 | 361.55 | 363.90 | 362.80 | -1.25% | 13,200 |
| Sep 17, 2026 | 357.50 | 371.00 | 357.50 | 368.50 | 367.39 | 1.42% | 17,400 |
| Sep 16, 2026 | 357.00 | 369.00 | 350.55 | 363.35 | 362.26 | 0.40% | 14,600 |
| Sep 15, 2026 | 374.95 | 374.95 | 356.00 | 361.90 | 360.81 | -2.75% | 30,200 |
| Sep 11, 2026 | 369.75 | 374.80 | 369.15 | 372.15 | 371.03 | 0.13% | 26,200 |
| Sep 10, 2026 | 365.00 | 374.85 | 364.00 | 371.65 | 370.53 | -0.38% | 19,800 |
| Sep 9, 2026 | 367.05 | 375.05 | 355.25 | 373.05 | 371.93 | 0.85% | 28,800 |
| Sep 8, 2026 | 367.00 | 375.00 | 367.00 | 369.90 | 368.79 | -0.34% | 22,600 |
| Sep 7, 2026 | 380.00 | 381.40 | 365.05 | 371.15 | 370.03 | -3.63% | 55,800 |
| Sep 4, 2026 | 398.40 | 398.40 | 381.10 | 385.15 | 383.99 | 0.33% | 9,400 |
| Sep 3, 2026 | 375.00 | 397.00 | 364.20 | 383.90 | 382.74 | 5.60% | 28,800 |
| Sep 2, 2026 | 376.95 | 389.00 | 360.00 | 363.55 | 362.45 | -2.43% | 27,800 |
| Sep 1, 2026 | 390.00 | 393.20 | 370.05 | 372.60 | 371.48 | -3.18% | 28,400 |
| Aug 31, 2026 | 392.00 | 392.00 | 383.05 | 384.85 | 383.69 | -2.25% | 17,600 |
| Aug 28, 2026 | 390.00 | 398.95 | 383.10 | 393.70 | 392.51 | 0.45% | 17,000 |