Osel Devices Limited (NSE:OSELDEVICE)
India · Delayed Price · Currency is INR 442.95
-5.70 (-1.27%)
At close: Jul 20, 2026
Osel Devices Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 451.00 | 455.80 | 411.60 | 449.15 | 449.15 | -0.41% | 29,200 |
| Jun 10, 2026 | 450.00 | 455.75 | 448.00 | 451.00 | 451.00 | -1.00% | 17,400 |
| Jun 9, 2026 | 460.00 | 469.50 | 452.00 | 455.55 | 455.55 | 0.55% | 28,200 |
| Jun 8, 2026 | 485.00 | 485.00 | 450.00 | 453.05 | 453.05 | -6.44% | 78,000 |
| Jun 5, 2026 | 497.00 | 504.00 | 481.20 | 484.25 | 484.25 | -0.34% | 19,400 |
| Jun 4, 2026 | 507.30 | 513.95 | 482.05 | 485.90 | 485.90 | -3.35% | 18,400 |
| Jun 3, 2026 | 480.95 | 512.90 | 477.10 | 502.75 | 502.75 | 6.58% | 43,400 |
| Jun 2, 2026 | 464.10 | 473.25 | 450.00 | 471.70 | 471.70 | 1.64% | 28,600 |
| Jun 1, 2026 | 455.00 | 469.90 | 443.60 | 464.10 | 464.10 | -5.83% | 118,600 |
| May 29, 2026 | 508.90 | 518.00 | 483.50 | 492.85 | 492.85 | -0.78% | 27,800 |
| May 27, 2026 | 523.95 | 523.95 | 495.00 | 496.70 | 496.70 | -4.76% | 36,200 |
| May 26, 2026 | 511.00 | 524.00 | 502.65 | 521.50 | 521.50 | 2.23% | 13,600 |
| May 25, 2026 | 518.35 | 524.00 | 496.00 | 510.10 | 510.10 | 0.38% | 27,800 |
| 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 |