Oswal Pumps Limited (NSE:OSWALPUMPS)
India · Delayed Price · Currency is INR 784.15
-38.70 (-4.70%)
At close: Sep 16, 2025
Oswal Pumps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 820.00 | 820.50 | 795.00 | 802.45 | - | -2.38% | 23,401 |
| Sep 15, 2025 | 811.35 | 840.00 | 811.35 | 822.00 | 822.00 | 1.43% | 533,386 |
| Sep 12, 2025 | 812.00 | 817.00 | 803.20 | 810.45 | 810.45 | -0.07% | 178,260 |
| Sep 11, 2025 | 800.05 | 819.50 | 799.00 | 811.05 | 811.05 | 1.39% | 193,969 |
| Sep 10, 2025 | 818.50 | 818.50 | 795.65 | 799.90 | 799.90 | -1.25% | 264,440 |
| Sep 9, 2025 | 820.00 | 823.65 | 806.60 | 810.05 | 810.05 | -0.56% | 161,279 |
| Sep 8, 2025 | 827.25 | 831.00 | 809.00 | 814.60 | 814.60 | -1.30% | 246,832 |
| Sep 5, 2025 | 808.00 | 835.45 | 794.00 | 825.35 | 825.35 | 2.59% | 433,527 |
| Sep 4, 2025 | 844.60 | 844.70 | 800.80 | 804.50 | 804.50 | -3.96% | 415,080 |
| Sep 3, 2025 | 816.75 | 846.00 | 816.75 | 837.70 | 837.70 | 2.63% | 431,958 |
| Sep 2, 2025 | 830.00 | 838.65 | 806.75 | 816.25 | 816.25 | -1.43% | 440,341 |
| Sep 1, 2025 | 798.25 | 832.05 | 793.95 | 828.05 | 828.05 | 4.48% | 436,678 |
| Aug 29, 2025 | 806.05 | 829.70 | 788.40 | 792.55 | 792.55 | -2.32% | 436,249 |
| Aug 28, 2025 | 831.75 | 839.00 | 809.00 | 811.35 | 811.35 | -2.83% | 464,129 |
| Aug 26, 2025 | 844.40 | 856.30 | 830.00 | 834.95 | 834.95 | -1.11% | 299,398 |
| Aug 25, 2025 | 874.00 | 884.00 | 840.60 | 844.35 | 844.35 | -3.37% | 637,801 |
| Aug 22, 2025 | 865.00 | 881.80 | 860.30 | 873.80 | 873.80 | 0.92% | 519,750 |
| Aug 21, 2025 | 859.00 | 888.40 | 852.05 | 865.85 | 865.85 | 1.52% | 840,831 |
| Aug 20, 2025 | 849.00 | 864.70 | 836.50 | 852.90 | 852.90 | 0.83% | 835,193 |
| Aug 19, 2025 | 807.65 | 857.70 | 790.90 | 845.85 | 845.85 | 4.73% | 1,279,935 |
| Aug 18, 2025 | 825.00 | 825.00 | 795.40 | 807.65 | 807.65 | 1.66% | 593,188 |
| Aug 14, 2025 | 807.50 | 807.50 | 785.15 | 794.45 | 794.45 | -1.18% | 516,087 |
| Aug 13, 2025 | 775.00 | 819.00 | 772.95 | 803.95 | 803.95 | 4.48% | 1,870,255 |
| Aug 12, 2025 | 760.00 | 779.00 | 755.65 | 769.45 | 769.45 | 0.98% | 559,597 |
| Aug 11, 2025 | 781.90 | 789.25 | 757.00 | 762.00 | 762.00 | -1.97% | 566,985 |
| Aug 8, 2025 | 782.85 | 795.00 | 769.15 | 777.30 | 777.30 | 0.14% | 1,351,697 |
| Aug 7, 2025 | 725.00 | 780.80 | 707.60 | 776.20 | 776.20 | 6.19% | 1,715,111 |
| Aug 6, 2025 | 759.90 | 765.00 | 720.25 | 730.95 | 730.95 | -3.03% | 606,230 |
| Aug 5, 2025 | 785.00 | 787.70 | 747.00 | 753.80 | 753.80 | 0.67% | 2,267,272 |
| Aug 4, 2025 | 732.00 | 752.10 | 718.85 | 748.80 | 748.80 | 3.11% | 766,823 |
| Aug 1, 2025 | 744.95 | 754.20 | 721.10 | 726.20 | 726.20 | -2.29% | 627,601 |
| Jul 31, 2025 | 703.00 | 747.00 | 702.05 | 743.20 | 743.20 | 3.25% | 702,910 |
| Jul 30, 2025 | 726.00 | 736.15 | 717.20 | 719.80 | 719.80 | 0.29% | 511,285 |
| Jul 29, 2025 | 710.75 | 727.00 | 692.15 | 717.75 | 717.75 | 0.36% | 696,292 |
| Jul 28, 2025 | 739.95 | 740.95 | 710.00 | 715.15 | 715.15 | -3.75% | 741,440 |
| Jul 25, 2025 | 754.90 | 760.00 | 736.10 | 743.00 | 743.00 | -1.96% | 501,215 |
| Jul 24, 2025 | 769.40 | 774.90 | 750.20 | 757.85 | 757.85 | -1.50% | 591,509 |
| Jul 23, 2025 | 766.00 | 781.15 | 762.55 | 769.40 | 769.40 | 1.76% | 1,424,100 |
| Jul 22, 2025 | 752.00 | 774.00 | 736.00 | 756.10 | 756.10 | 1.93% | 2,107,113 |
| Jul 21, 2025 | 735.00 | 750.10 | 721.00 | 741.75 | 741.75 | 2.41% | 2,262,002 |
| Jul 18, 2025 | 704.00 | 729.00 | 687.20 | 724.30 | 724.30 | 2.89% | 1,811,755 |
| Jul 17, 2025 | 690.00 | 712.15 | 684.00 | 703.95 | 703.95 | 2.63% | 1,672,361 |
| Jul 16, 2025 | 680.45 | 693.00 | 679.05 | 685.90 | 685.90 | 0.80% | 927,591 |
| Jul 15, 2025 | 686.00 | 694.80 | 674.75 | 680.45 | 680.45 | -0.40% | 781,186 |
| Jul 14, 2025 | 692.95 | 696.80 | 676.60 | 683.15 | 683.15 | -0.92% | 966,259 |
| Jul 11, 2025 | 714.90 | 725.90 | 685.00 | 689.50 | 689.50 | -6.27% | 3,599,076 |
| Jul 10, 2025 | 744.00 | 754.20 | 730.25 | 735.65 | 735.65 | -0.36% | 1,313,819 |
| Jul 9, 2025 | 742.20 | 764.20 | 731.10 | 738.30 | 738.30 | 0.19% | 2,940,817 |
| Jul 8, 2025 | 704.00 | 740.00 | 700.10 | 736.90 | 736.90 | 5.02% | 2,644,736 |
| Jul 7, 2025 | 698.00 | 713.75 | 690.00 | 701.65 | 701.65 | 1.14% | 1,200,968 |