Oswal Pumps Limited (NSE:OSWALPUMPS)
India · Delayed Price · Currency is INR 369.45
-2.25 (-0.61%)
At close: Apr 13, 2026
Oswal Pumps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 296.55 | 299.00 | 286.55 | 289.85 | 289.85 | -4.05% | 590,371 |
| Mar 6, 2026 | 303.25 | 309.40 | 301.20 | 302.10 | 302.10 | -0.77% | 370,278 |
| Mar 5, 2026 | 301.90 | 308.00 | 296.90 | 304.45 | 304.45 | 2.11% | 463,802 |
| Mar 4, 2026 | 299.00 | 305.90 | 296.00 | 298.15 | 298.15 | -2.23% | 447,669 |
| Mar 2, 2026 | 300.05 | 310.30 | 297.20 | 304.95 | 304.95 | -3.39% | 656,646 |
| Feb 27, 2026 | 321.00 | 321.45 | 313.55 | 315.65 | 315.65 | -1.76% | 424,757 |
| Feb 26, 2026 | 324.30 | 332.85 | 320.15 | 321.30 | 321.30 | -0.93% | 475,716 |
| Feb 25, 2026 | 324.25 | 331.95 | 315.00 | 324.30 | 324.30 | 0.51% | 1,105,243 |
| Feb 24, 2026 | 334.00 | 335.65 | 318.50 | 322.65 | 322.65 | -4.30% | 889,015 |
| Feb 23, 2026 | 345.10 | 347.95 | 333.30 | 337.15 | 337.15 | -0.66% | 351,446 |
| Feb 20, 2026 | 341.00 | 346.00 | 337.55 | 339.40 | 339.40 | -1.14% | 359,228 |
| Feb 19, 2026 | 358.30 | 359.20 | 341.00 | 343.30 | 343.30 | -3.81% | 530,611 |
| Feb 18, 2026 | 355.00 | 364.50 | 349.75 | 356.90 | 356.90 | 1.49% | 1,344,724 |
| Feb 17, 2026 | 333.95 | 356.50 | 332.60 | 351.65 | 351.65 | 5.33% | 1,562,860 |
| Feb 16, 2026 | 334.05 | 341.20 | 328.15 | 333.85 | 333.85 | 0.18% | 812,154 |
| Feb 13, 2026 | 348.50 | 348.50 | 329.50 | 333.25 | 333.25 | -5.02% | 1,783,443 |
| Feb 12, 2026 | 356.75 | 367.45 | 349.35 | 350.85 | 350.85 | -1.65% | 1,266,504 |
| Feb 11, 2026 | 379.80 | 380.60 | 354.00 | 356.75 | 356.75 | -5.60% | 1,795,842 |
| Feb 10, 2026 | 384.50 | 387.80 | 368.40 | 377.90 | 377.90 | -0.29% | 1,074,364 |
| Feb 9, 2026 | 385.00 | 402.80 | 375.50 | 379.00 | 379.00 | -0.07% | 2,524,730 |
| Feb 6, 2026 | 380.00 | 383.40 | 368.30 | 379.25 | 379.25 | -0.60% | 344,774 |
| Feb 5, 2026 | 394.00 | 397.80 | 378.10 | 381.55 | 381.55 | -3.49% | 460,641 |
| Feb 4, 2026 | 387.80 | 398.65 | 381.10 | 395.35 | 395.35 | 2.25% | 571,358 |
| Feb 3, 2026 | 394.20 | 395.00 | 378.80 | 386.65 | 386.65 | 1.99% | 1,038,466 |
| Feb 2, 2026 | 374.00 | 384.45 | 365.00 | 379.10 | 379.10 | 1.08% | 436,204 |
| Feb 1, 2026 | 399.15 | 409.00 | 360.50 | 375.05 | 375.05 | -5.29% | 541,660 |
| Jan 30, 2026 | 378.30 | 400.00 | 373.40 | 396.00 | 396.00 | 4.17% | 869,914 |