Oswal Pumps Limited (NSE:OSWALPUMPS)
India · Delayed Price · Currency is INR 313.75
+6.25 (2.03%)
At close: Mar 25, 2026
Oswal Pumps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 308.00 | 321.95 | 308.00 | 313.75 | 313.75 | 2.03% | 829,380 |
| Mar 24, 2026 | 304.00 | 312.00 | 295.05 | 307.50 | 307.50 | 3.78% | 910,266 |
| Mar 23, 2026 | 310.00 | 310.00 | 292.65 | 296.30 | 296.30 | -5.79% | 1,013,398 |
| Mar 20, 2026 | 310.25 | 332.00 | 306.10 | 314.50 | 314.50 | 3.23% | 1,262,230 |
| Mar 19, 2026 | 308.65 | 315.90 | 301.55 | 304.65 | 304.65 | -4.39% | 647,128 |
| Mar 18, 2026 | 308.00 | 323.80 | 303.00 | 318.65 | 318.65 | 5.20% | 1,187,643 |
| Mar 17, 2026 | 296.00 | 307.30 | 289.65 | 302.90 | 302.90 | 3.80% | 1,236,064 |
| Mar 16, 2026 | 293.50 | 296.00 | 283.10 | 291.80 | 291.80 | -0.34% | 943,429 |
| Mar 13, 2026 | 305.75 | 306.65 | 292.00 | 292.80 | 292.80 | -4.52% | 837,826 |
| Mar 12, 2026 | 316.90 | 316.90 | 296.50 | 306.65 | 306.65 | -3.72% | 1,658,819 |
| Mar 11, 2026 | 320.00 | 330.95 | 316.00 | 318.50 | 318.50 | 5.85% | 4,097,513 |
| Mar 10, 2026 | 293.00 | 303.00 | 287.00 | 300.90 | 300.90 | 3.81% | 1,045,024 |
| Mar 9, 2026 | 296.55 | 299.00 | 286.55 | 289.85 | 289.85 | -4.05% | 590,371 |
| Mar 6, 2026 | 303.25 | 309.40 | 301.20 | 302.10 | 302.10 | -0.77% | 370,278 |
| Mar 5, 2026 | 301.90 | 308.00 | 296.90 | 304.45 | 304.45 | 2.11% | 463,802 |
| Mar 4, 2026 | 299.00 | 305.90 | 296.00 | 298.15 | 298.15 | -2.23% | 447,669 |
| Mar 2, 2026 | 300.05 | 310.30 | 297.20 | 304.95 | 304.95 | -3.39% | 656,646 |
| Feb 27, 2026 | 321.00 | 321.45 | 313.55 | 315.65 | 315.65 | -1.76% | 424,757 |
| Feb 26, 2026 | 324.30 | 332.85 | 320.15 | 321.30 | 321.30 | -0.93% | 475,716 |
| Feb 25, 2026 | 324.25 | 331.95 | 315.00 | 324.30 | 324.30 | 0.51% | 1,105,243 |
| Feb 24, 2026 | 334.00 | 335.65 | 318.50 | 322.65 | 322.65 | -4.30% | 889,015 |
| Feb 23, 2026 | 345.10 | 347.95 | 333.30 | 337.15 | 337.15 | -0.66% | 351,446 |
| Feb 20, 2026 | 341.00 | 346.00 | 337.55 | 339.40 | 339.40 | -1.14% | 359,228 |
| Feb 19, 2026 | 358.30 | 359.20 | 341.00 | 343.30 | 343.30 | -3.81% | 530,611 |
| Feb 18, 2026 | 355.00 | 364.50 | 349.75 | 356.90 | 356.90 | 1.49% | 1,344,724 |
| Feb 17, 2026 | 333.95 | 356.50 | 332.60 | 351.65 | 351.65 | 5.33% | 1,562,860 |
| Feb 16, 2026 | 334.05 | 341.20 | 328.15 | 333.85 | 333.85 | 0.18% | 812,154 |
| Feb 13, 2026 | 348.50 | 348.50 | 329.50 | 333.25 | 333.25 | -5.02% | 1,783,443 |
| Feb 12, 2026 | 356.75 | 367.45 | 349.35 | 350.85 | 350.85 | -1.65% | 1,266,504 |
| Feb 11, 2026 | 379.80 | 380.60 | 354.00 | 356.75 | 356.75 | -5.60% | 1,795,842 |
| Feb 10, 2026 | 384.50 | 387.80 | 368.40 | 377.90 | 377.90 | -0.29% | 1,074,364 |
| Feb 9, 2026 | 385.00 | 402.80 | 375.50 | 379.00 | 379.00 | -0.07% | 2,524,730 |
| Feb 6, 2026 | 380.00 | 383.40 | 368.30 | 379.25 | 379.25 | -0.60% | 344,774 |
| Feb 5, 2026 | 394.00 | 397.80 | 378.10 | 381.55 | 381.55 | -3.49% | 460,641 |
| Feb 4, 2026 | 387.80 | 398.65 | 381.10 | 395.35 | 395.35 | 2.25% | 571,358 |
| Feb 3, 2026 | 394.20 | 395.00 | 378.80 | 386.65 | 386.65 | 1.99% | 1,038,466 |
| Feb 2, 2026 | 374.00 | 384.45 | 365.00 | 379.10 | 379.10 | 1.08% | 436,204 |
| Feb 1, 2026 | 399.15 | 409.00 | 360.50 | 375.05 | 375.05 | -5.29% | 541,660 |
| Jan 30, 2026 | 378.30 | 400.00 | 373.40 | 396.00 | 396.00 | 4.17% | 869,914 |
| Jan 29, 2026 | 386.00 | 387.00 | 372.15 | 380.15 | 380.15 | -1.07% | 458,384 |
| Jan 28, 2026 | 390.80 | 400.65 | 383.00 | 384.25 | 384.25 | -1.66% | 791,047 |
| Jan 27, 2026 | 401.95 | 402.00 | 386.35 | 390.75 | 390.75 | -2.13% | 508,104 |
| Jan 23, 2026 | 424.05 | 425.90 | 395.60 | 399.25 | 399.25 | -5.85% | 405,877 |
| Jan 22, 2026 | 420.00 | 425.95 | 415.05 | 424.05 | 424.05 | 3.67% | 242,002 |
| Jan 21, 2026 | 423.50 | 424.70 | 404.50 | 409.05 | 409.05 | -3.23% | 505,579 |
| Jan 20, 2026 | 433.50 | 435.95 | 415.50 | 422.70 | 422.70 | -2.49% | 418,827 |
| Jan 19, 2026 | 450.50 | 451.20 | 431.10 | 433.50 | 433.50 | -3.77% | 367,587 |
| Jan 16, 2026 | 463.95 | 464.95 | 449.00 | 450.50 | 450.50 | -2.52% | 229,062 |
| Jan 14, 2026 | 456.10 | 478.55 | 455.00 | 462.15 | 462.15 | 1.33% | 656,277 |
| Jan 13, 2026 | 464.00 | 464.60 | 451.00 | 456.10 | 456.10 | -0.45% | 295,661 |