Oswal Pumps Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	378.00	400.45	378.00	398.20	398.20	6.86%	582,963
Jun 11, 2026	385.85	387.05	371.20	372.65	372.65	-3.80%	587,452
Jun 10, 2026	402.00	405.90	384.35	387.35	387.35	-3.55%	398,856
Jun 9, 2026	401.05	408.00	398.40	401.60	401.60	1.34%	331,647
Jun 8, 2026	408.95	409.75	392.10	396.30	396.30	-3.97%	485,334
Jun 5, 2026	400.00	427.35	400.00	412.70	412.70	3.60%	2,173,953
Jun 4, 2026	379.20	398.35	378.55	398.35	398.35	4.99%	793,199
Jun 3, 2026	365.00	381.80	356.00	379.40	379.40	4.33%	632,340
Jun 2, 2026	356.30	365.45	351.30	363.65	363.65	2.03%	282,694
Jun 1, 2026	365.00	368.90	354.50	356.40	356.40	-1.56%	284,761
May 29, 2026	365.50	379.00	358.75	362.05	362.05	-0.12%	579,412
May 27, 2026	359.55	366.05	355.95	362.50	362.50	2.52%	469,887
May 26, 2026	366.00	367.00	350.90	353.60	353.60	-1.94%	521,668
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