Oswal Pumps Limited (NSE:OSWALPUMPS)
India · Delayed Price · Currency is INR 360.60
+2.30 (0.64%)
At close: May 25, 2026
Oswal Pumps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 366.95 | 370.00 | 359.00 | 360.60 | 360.60 | 0.64% | 499,814 |
| May 22, 2026 | 365.00 | 373.00 | 356.90 | 358.30 | 358.30 | -1.09% | 566,611 |
| May 21, 2026 | 375.90 | 375.90 | 359.45 | 362.25 | 362.25 | -1.50% | 470,193 |
| May 20, 2026 | 374.70 | 374.80 | 365.55 | 367.75 | 367.75 | -1.93% | 325,740 |
| May 19, 2026 | 377.90 | 378.70 | 369.20 | 375.00 | 375.00 | 1.16% | 316,385 |
| May 18, 2026 | 392.00 | 392.05 | 365.80 | 370.70 | 370.70 | -3.73% | 633,293 |
| May 15, 2026 | 394.00 | 397.05 | 382.00 | 385.05 | 385.05 | -0.77% | 346,514 |
| May 14, 2026 | 392.00 | 397.95 | 382.00 | 388.05 | 388.05 | -1.00% | 354,888 |
| May 13, 2026 | 402.00 | 406.00 | 390.10 | 391.95 | 391.95 | -1.96% | 522,015 |
| May 12, 2026 | 424.00 | 424.00 | 399.80 | 399.80 | 399.80 | -4.99% | 864,490 |
| May 11, 2026 | 413.00 | 424.00 | 404.00 | 420.80 | 420.80 | 2.48% | 1,144,494 |
| May 8, 2026 | 424.95 | 424.95 | 410.40 | 410.60 | 410.60 | -4.94% | 834,192 |
| May 7, 2026 | 426.90 | 439.70 | 419.10 | 431.95 | 431.95 | 2.25% | 951,721 |
| May 6, 2026 | 417.90 | 424.80 | 415.00 | 422.45 | 422.45 | 2.97% | 790,577 |
| May 5, 2026 | 414.25 | 416.50 | 407.25 | 410.25 | 410.25 | -0.94% | 244,026 |
| May 4, 2026 | 416.80 | 417.95 | 410.00 | 414.15 | 414.15 | 0.44% | 352,468 |
| Apr 30, 2026 | 408.10 | 416.55 | 401.70 | 412.35 | 412.35 | 1.04% | 795,541 |
| Apr 29, 2026 | 417.80 | 422.85 | 406.70 | 408.10 | 408.10 | -1.46% | 405,525 |
| Apr 28, 2026 | 416.40 | 423.90 | 412.00 | 414.15 | 414.15 | 0.04% | 488,353 |
| Apr 27, 2026 | 402.90 | 418.00 | 401.15 | 414.00 | 414.00 | 3.56% | 556,916 |
| Apr 24, 2026 | 414.10 | 419.80 | 395.10 | 399.75 | 399.75 | -3.59% | 615,689 |
| Apr 23, 2026 | 420.00 | 428.95 | 413.00 | 414.65 | 414.65 | -1.56% | 588,522 |
| Apr 22, 2026 | 414.35 | 422.95 | 412.55 | 421.20 | 421.20 | 2.25% | 597,807 |
| Apr 21, 2026 | 412.00 | 424.45 | 410.05 | 411.95 | 411.95 | -0.70% | 727,539 |
| Apr 20, 2026 | 433.85 | 433.85 | 411.05 | 414.85 | 414.85 | -4.09% | 891,801 |
| Apr 17, 2026 | 413.00 | 449.40 | 410.55 | 432.55 | 432.55 | 5.87% | 2,802,336 |
| Apr 16, 2026 | 397.80 | 412.50 | 387.75 | 408.55 | 408.55 | 4.30% | 1,990,738 |
| Apr 15, 2026 | 379.20 | 396.15 | 376.55 | 391.70 | 391.70 | 6.02% | 1,227,560 |
| Apr 13, 2026 | 354.00 | 377.30 | 352.80 | 369.45 | 369.45 | -0.61% | 1,064,193 |
| Apr 10, 2026 | 369.70 | 378.25 | 365.65 | 371.70 | 371.70 | 1.53% | 821,626 |
| Apr 9, 2026 | 368.70 | 379.00 | 360.15 | 366.10 | 366.10 | 0.58% | 1,349,028 |
| Apr 8, 2026 | 359.55 | 367.80 | 348.35 | 364.00 | 364.00 | 5.83% | 1,610,945 |
| Apr 7, 2026 | 335.00 | 347.00 | 326.00 | 343.95 | 343.95 | 4.67% | 2,248,841 |
| Apr 6, 2026 | 311.20 | 337.95 | 303.00 | 328.60 | 328.60 | 5.59% | 1,134,691 |
| Apr 2, 2026 | 302.65 | 313.95 | 297.00 | 311.20 | 311.20 | 0.48% | 715,558 |
| Apr 1, 2026 | 302.85 | 314.85 | 302.80 | 309.70 | 309.70 | 6.68% | 786,450 |
| Mar 30, 2026 | 299.00 | 304.65 | 288.00 | 290.30 | 290.30 | -4.29% | 878,635 |
| Mar 27, 2026 | 311.05 | 311.05 | 299.20 | 303.30 | 303.30 | -3.33% | 873,928 |
| 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 |