Osel Devices Limited (NSE:OSELDEVICE)
India · Delayed Price · Currency is INR 508.15
+6.70 (1.34%)
At close: May 22, 2026
Osel Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 504.00 | 515.70 | 496.15 | 508.15 | 508.15 | 1.34% | 34,400 |
| May 21, 2026 | 511.00 | 518.75 | 488.60 | 501.45 | 501.45 | -3.31% | 82,000 |
| May 20, 2026 | 517.70 | 525.00 | 508.00 | 518.60 | 518.60 | 0.17% | 24,600 |
| May 19, 2026 | 510.00 | 519.75 | 501.60 | 517.70 | 517.70 | 2.19% | 20,400 |
| May 18, 2026 | 526.00 | 526.00 | 505.00 | 506.60 | 506.60 | -4.78% | 28,600 |
| May 15, 2026 | 542.00 | 560.00 | 527.00 | 532.05 | 532.05 | -1.30% | 29,200 |
| May 14, 2026 | 540.00 | 557.00 | 526.05 | 539.05 | 539.05 | -1.00% | 15,000 |
| May 13, 2026 | 520.00 | 560.00 | 512.15 | 544.50 | 544.50 | 4.22% | 26,400 |
| May 12, 2026 | 540.30 | 540.30 | 520.00 | 522.45 | 522.45 | -3.29% | 28,800 |
| May 11, 2026 | 552.00 | 560.00 | 533.00 | 540.25 | 540.25 | -4.63% | 20,600 |
| May 8, 2026 | 544.25 | 572.50 | 544.25 | 566.50 | 566.50 | 4.09% | 28,600 |
| May 7, 2026 | 545.00 | 558.00 | 520.00 | 544.25 | 544.25 | -0.54% | 49,800 |
| May 6, 2026 | 570.00 | 576.80 | 542.00 | 547.20 | 547.20 | -2.82% | 33,800 |
| May 5, 2026 | 569.60 | 578.45 | 555.20 | 563.10 | 563.10 | -3.43% | 14,000 |
| May 4, 2026 | 597.00 | 609.85 | 574.00 | 583.10 | 583.10 | -2.34% | 11,600 |
| Apr 30, 2026 | 615.00 | 615.00 | 590.20 | 597.05 | 597.05 | 1.65% | 14,000 |
| Apr 29, 2026 | 565.00 | 614.20 | 565.00 | 587.35 | 587.35 | 4.62% | 30,000 |
| Apr 28, 2026 | 565.00 | 568.95 | 555.15 | 561.40 | 561.40 | -0.46% | 7,800 |
| Apr 27, 2026 | 555.20 | 565.00 | 554.55 | 564.00 | 564.00 | 0.39% | 17,200 |
| Apr 24, 2026 | 551.25 | 578.90 | 549.50 | 561.80 | 561.80 | 0.04% | 53,600 |
| Apr 23, 2026 | 569.00 | 569.00 | 545.00 | 561.60 | 561.60 | 0.47% | 26,800 |
| Apr 22, 2026 | 558.00 | 575.00 | 558.00 | 558.95 | 558.95 | 0.16% | 33,400 |
| Apr 21, 2026 | 598.75 | 598.80 | 554.25 | 558.05 | 558.05 | -5.24% | 40,800 |
| Apr 20, 2026 | 600.10 | 625.00 | 582.00 | 588.90 | 588.90 | -5.23% | 58,000 |
| Apr 17, 2026 | 625.00 | 629.90 | 611.35 | 621.40 | 621.40 | -1.61% | 12,400 |
| Apr 16, 2026 | 645.00 | 645.00 | 622.80 | 631.60 | 631.60 | -2.05% | 11,200 |
| Apr 15, 2026 | 609.25 | 647.70 | 609.25 | 644.80 | 644.80 | 7.25% | 20,800 |
| Apr 13, 2026 | 576.10 | 620.95 | 576.10 | 601.20 | 601.20 | -1.91% | 14,600 |
| Apr 10, 2026 | 610.00 | 625.00 | 610.00 | 612.90 | 612.90 | 1.96% | 43,800 |
| Apr 9, 2026 | 576.00 | 617.85 | 570.15 | 601.10 | 601.10 | 4.55% | 33,600 |
| Apr 8, 2026 | 619.00 | 619.00 | 569.00 | 574.95 | 574.95 | 1.21% | 25,800 |
| Apr 7, 2026 | 554.50 | 568.05 | 554.50 | 568.05 | 568.05 | 5.00% | 13,600 |
| Apr 6, 2026 | 515.50 | 541.00 | 510.00 | 541.00 | 541.00 | 5.00% | 14,400 |
| Apr 2, 2026 | 504.95 | 523.00 | 504.95 | 515.25 | 515.25 | -0.04% | 8,800 |
| Apr 1, 2026 | 510.00 | 527.00 | 510.00 | 515.45 | 515.45 | 1.45% | 11,800 |
| Mar 30, 2026 | 525.00 | 539.00 | 505.00 | 508.10 | 508.10 | -2.92% | 18,400 |
| Mar 27, 2026 | 517.20 | 538.95 | 503.25 | 523.40 | 523.40 | -1.19% | 90,800 |
| Mar 25, 2026 | 515.00 | 529.80 | 515.00 | 529.70 | 529.70 | 4.97% | 13,600 |
| Mar 24, 2026 | 512.00 | 513.85 | 500.00 | 504.60 | 504.60 | 0.84% | 8,600 |
| Mar 23, 2026 | 510.00 | 512.00 | 496.35 | 500.40 | 500.40 | -3.92% | 26,800 |
| Mar 20, 2026 | 530.00 | 530.00 | 510.10 | 520.80 | 520.80 | 2.04% | 4,400 |
| Mar 19, 2026 | 527.00 | 527.00 | 510.00 | 510.40 | 510.40 | -3.36% | 11,000 |
| Mar 18, 2026 | 505.00 | 528.15 | 505.00 | 528.15 | 528.15 | 5.00% | 20,200 |
| Mar 17, 2026 | 483.40 | 505.95 | 483.40 | 503.00 | 503.00 | 4.05% | 14,200 |
| Mar 16, 2026 | 462.65 | 486.30 | 450.10 | 483.40 | 483.40 | 4.37% | 9,400 |
| Mar 13, 2026 | 470.00 | 484.95 | 462.65 | 463.15 | 463.15 | -4.90% | 33,400 |
| Mar 12, 2026 | 499.00 | 499.00 | 479.00 | 487.00 | 487.00 | -3.41% | 18,600 |
| Mar 11, 2026 | 513.75 | 513.80 | 498.35 | 504.20 | 504.20 | 1.38% | 8,000 |
| Mar 10, 2026 | 494.00 | 504.00 | 491.50 | 497.35 | 497.35 | 2.14% | 10,200 |
| Mar 9, 2026 | 502.00 | 503.00 | 485.00 | 486.95 | 486.95 | -4.40% | 16,000 |