Oswal Pumps Limited (NSE:OSWALPUMPS)
India · Delayed Price · Currency is INR 274.95
-5.30 (-1.89%)
At close: Sep 25, 2026
Oswal Pumps Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 279.90 | 280.70 | 273.50 | 274.95 | 274.95 | -1.89% | 310,754 |
| Sep 24, 2026 | 285.95 | 285.95 | 278.00 | 280.25 | 280.25 | -1.41% | 384,808 |
| Sep 23, 2026 | 290.10 | 296.35 | 282.30 | 284.25 | 284.25 | 3.89% | 2,158,898 |
| Sep 22, 2026 | 277.40 | 282.45 | 273.00 | 273.60 | 273.60 | -0.94% | 292,752 |
| Sep 21, 2026 | 279.50 | 281.70 | 275.10 | 276.20 | 276.20 | -0.68% | 196,422 |
| Sep 18, 2026 | 274.80 | 280.70 | 270.45 | 278.10 | 278.10 | 1.76% | 271,449 |
| Sep 17, 2026 | 269.85 | 278.20 | 269.45 | 273.30 | 273.30 | 1.28% | 309,066 |
| Sep 16, 2026 | 276.85 | 276.85 | 266.45 | 269.85 | 269.85 | -2.03% | 273,819 |
| Sep 15, 2026 | 282.45 | 289.20 | 274.30 | 275.45 | 275.45 | -2.48% | 347,502 |
| Sep 11, 2026 | 282.00 | 283.50 | 276.40 | 282.45 | 282.45 | -0.41% | 289,556 |
| Sep 10, 2026 | 290.00 | 293.60 | 281.45 | 283.60 | 283.60 | 0.30% | 919,613 |
| Sep 9, 2026 | 274.80 | 287.75 | 273.00 | 282.75 | 282.75 | 2.89% | 704,387 |
| Sep 8, 2026 | 274.00 | 277.70 | 272.05 | 274.80 | 274.80 | 0.15% | 394,684 |
| Sep 7, 2026 | 279.00 | 281.00 | 273.70 | 274.40 | 274.40 | -1.72% | 458,203 |
| Sep 4, 2026 | 282.85 | 291.50 | 278.00 | 279.20 | 279.20 | -0.13% | 858,028 |
| Sep 3, 2026 | 278.90 | 283.70 | 276.60 | 279.55 | 279.55 | 0.45% | 587,134 |
| Sep 2, 2026 | 289.80 | 289.95 | 275.20 | 278.30 | 278.30 | -4.48% | 1,056,339 |
| Sep 1, 2026 | 293.80 | 293.80 | 289.05 | 291.35 | 291.35 | -0.33% | 192,081 |
| Aug 31, 2026 | 295.00 | 296.95 | 289.50 | 292.30 | 292.30 | -1.10% | 279,873 |
| Aug 28, 2026 | 296.00 | 298.35 | 293.80 | 295.55 | 295.55 | -0.96% | 218,585 |
| Aug 27, 2026 | 300.00 | 301.00 | 295.35 | 298.40 | 298.40 | 1.03% | 235,063 |
| Aug 26, 2026 | 300.00 | 301.55 | 294.50 | 295.35 | 295.35 | -1.37% | 254,056 |
| Aug 25, 2026 | 296.00 | 300.50 | 295.55 | 299.45 | 299.45 | 0.91% | 253,934 |
| Aug 24, 2026 | 302.55 | 303.40 | 295.25 | 296.75 | 296.75 | -0.95% | 370,821 |
| Aug 21, 2026 | 307.90 | 308.30 | 299.00 | 299.60 | 299.60 | -1.69% | 466,354 |
| Aug 20, 2026 | 293.00 | 307.65 | 291.30 | 304.75 | 304.75 | 4.33% | 1,646,644 |
| Aug 19, 2026 | 297.95 | 298.70 | 291.20 | 292.10 | 292.10 | -1.96% | 499,585 |
| Aug 18, 2026 | 302.45 | 303.55 | 293.80 | 297.95 | 297.95 | -1.99% | 793,507 |
| Aug 17, 2026 | 301.00 | 309.00 | 296.35 | 304.00 | 304.00 | 1.16% | 1,504,978 |
| Aug 14, 2026 | 309.40 | 313.00 | 299.00 | 300.50 | 300.50 | -2.23% | 583,995 |
| Aug 13, 2026 | 302.65 | 308.75 | 302.65 | 307.35 | 307.35 | 2.06% | 334,263 |
| Aug 12, 2026 | 305.25 | 307.95 | 299.40 | 301.15 | 301.15 | -1.70% | 425,262 |
| Aug 11, 2026 | 308.00 | 311.45 | 302.40 | 306.35 | 306.35 | 0.02% | 715,406 |
| Aug 10, 2026 | 310.00 | 313.80 | 297.15 | 306.30 | 306.30 | -6.07% | 1,575,947 |
| Aug 7, 2026 | 322.00 | 328.25 | 322.00 | 326.10 | 326.10 | 0.98% | 558,289 |
| Aug 6, 2026 | 327.95 | 334.75 | 321.00 | 322.95 | 322.95 | -1.01% | 598,566 |
| Aug 5, 2026 | 329.00 | 335.70 | 322.50 | 326.25 | 326.25 | 0.17% | 731,463 |
| Aug 4, 2026 | 332.90 | 334.00 | 322.50 | 325.70 | 325.70 | -1.68% | 624,157 |
| Aug 3, 2026 | 332.90 | 339.15 | 329.60 | 331.25 | 331.25 | 0.64% | 812,409 |
| Jul 31, 2026 | 336.75 | 336.75 | 328.00 | 329.15 | 329.15 | -1.45% | 820,594 |
| Jul 30, 2026 | 343.55 | 344.00 | 331.10 | 334.00 | 334.00 | -3.05% | 506,755 |
| Jul 29, 2026 | 348.00 | 351.95 | 341.20 | 344.50 | 344.50 | -0.04% | 344,703 |
| Jul 28, 2026 | 349.05 | 351.20 | 343.20 | 344.65 | 344.65 | -1.30% | 273,085 |
| Jul 27, 2026 | 360.00 | 360.00 | 348.00 | 349.20 | 349.20 | -2.77% | 460,219 |
| Jul 24, 2026 | 338.00 | 360.55 | 335.50 | 359.15 | 359.15 | 5.99% | 1,144,502 |
| Jul 23, 2026 | 356.95 | 357.80 | 336.55 | 338.85 | 338.85 | -4.91% | 1,660,007 |
| Jul 22, 2026 | 390.40 | 391.45 | 353.00 | 356.35 | 356.35 | -8.80% | 1,927,456 |
| Jul 21, 2026 | 390.00 | 392.65 | 384.60 | 390.75 | 390.75 | 0.30% | 217,911 |
| Jul 20, 2026 | 398.00 | 398.00 | 386.40 | 389.60 | 389.60 | -2.32% | 312,825 |
| Jul 17, 2026 | 403.45 | 403.50 | 393.10 | 398.85 | 398.85 | -1.15% | 193,391 |