Oswal Pumps Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	220.00	227.70	219.87	226.56	226.56	4.76%	437,425
Nov 4, 2026	210.60	217.54	205.10	216.26	216.26	3.21%	463,811
Nov 3, 2026	214.00	218.68	208.80	209.54	209.54	-1.27%	397,655
Nov 2, 2026	203.06	213.89	202.10	212.23	212.23	5.04%	538,082
Oct 30, 2026	212.00	212.00	201.00	202.05	202.05	-3.72%	1,616,247
Oct 29, 2026	210.00	212.00	206.30	209.85	209.85	0.19%	436,777
Oct 28, 2026	210.00	215.00	208.25	209.45	209.45	-0.81%	440,163
Oct 27, 2026	208.45	216.80	207.60	211.15	211.15	1.59%	384,630
Oct 26, 2026	219.20	219.40	206.20	207.85	207.85	-5.24%	1,192,185
Oct 23, 2026	228.00	230.75	217.70	219.35	219.35	-4.94%	466,602
Oct 22, 2026	234.10	235.00	229.55	230.75	230.75	-1.52%	237,499
Oct 21, 2026	247.05	248.85	233.00	234.30	234.30	-5.05%	521,879
Oct 19, 2026	250.00	250.00	243.00	246.75	246.75	-0.66%	324,838
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