Oswal Pumps Limited (NSE:OSWALPUMPS)
India · Delayed Price · Currency is INR 248.40
-9.45 (-3.66%)
At close: Oct 16, 2026
Oswal Pumps Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 258.80 | 258.80 | 247.50 | 248.40 | 248.40 | -3.66% | 812,692 |
| Oct 15, 2026 | 259.90 | 260.20 | 256.35 | 257.85 | 257.85 | -0.39% | 177,248 |
| Oct 14, 2026 | 259.60 | 262.20 | 257.65 | 258.85 | 258.85 | -0.35% | 216,850 |
| Oct 13, 2026 | 256.45 | 261.15 | 252.30 | 259.75 | 259.75 | 1.66% | 248,880 |
| Oct 12, 2026 | 260.00 | 266.70 | 253.50 | 255.50 | 255.50 | 0.45% | 427,328 |
| Oct 9, 2026 | 254.00 | 256.75 | 251.10 | 254.35 | 254.35 | -0.43% | 229,795 |
| Oct 8, 2026 | 263.00 | 264.35 | 254.55 | 255.45 | 255.45 | -3.46% | 297,453 |
| Oct 7, 2026 | 264.90 | 269.95 | 262.85 | 264.60 | 264.60 | -0.08% | 226,913 |
| Oct 6, 2026 | 264.90 | 269.20 | 263.55 | 264.80 | 264.80 | -0.11% | 275,385 |
| Oct 5, 2026 | 265.00 | 268.45 | 261.60 | 265.10 | 265.10 | 0.32% | 278,244 |
| Oct 1, 2026 | 265.75 | 268.25 | 259.20 | 264.25 | 264.25 | -0.94% | 337,150 |
| Sep 30, 2026 | 265.30 | 274.80 | 264.50 | 266.75 | 266.75 | 0.19% | 331,888 |
| Sep 29, 2026 | 268.55 | 270.70 | 265.35 | 266.25 | 266.25 | -0.86% | 271,978 |
| Sep 28, 2026 | 273.00 | 273.60 | 267.85 | 268.55 | 268.55 | -2.33% | 256,608 |
| 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 |