Oswal Pumps Limited (NSE:OSWALPUMPS)
India · Delayed Price · Currency is INR 279.20
-0.35 (-0.13%)
At close: Sep 4, 2026
Oswal Pumps Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 329.00 | 335.70 | 322.50 | 326.25 | 326.25 | 0.17% | 731,463 |
| Aug 4, 2026 | 332.90 | 334.00 | 322.50 | 325.70 | 325.70 | -1.68% | 624,157 |
| Aug 3, 2026 | 332.90 | 339.15 | 329.60 | 331.25 | 331.25 | 0.64% | 812,409 |
| Jul 31, 2026 | 336.75 | 336.75 | 328.00 | 329.15 | 329.15 | -1.45% | 820,594 |
| Jul 30, 2026 | 343.55 | 344.00 | 331.10 | 334.00 | 334.00 | -3.05% | 506,755 |
| Jul 29, 2026 | 348.00 | 351.95 | 341.20 | 344.50 | 344.50 | -0.04% | 344,703 |
| Jul 28, 2026 | 349.05 | 351.20 | 343.20 | 344.65 | 344.65 | -1.30% | 273,085 |
| Jul 27, 2026 | 360.00 | 360.00 | 348.00 | 349.20 | 349.20 | -2.77% | 460,219 |
| Jul 24, 2026 | 338.00 | 360.55 | 335.50 | 359.15 | 359.15 | 5.99% | 1,144,502 |
| Jul 23, 2026 | 356.95 | 357.80 | 336.55 | 338.85 | 338.85 | -4.91% | 1,660,007 |
| Jul 22, 2026 | 390.40 | 391.45 | 353.00 | 356.35 | 356.35 | -8.80% | 1,927,456 |
| Jul 21, 2026 | 390.00 | 392.65 | 384.60 | 390.75 | 390.75 | 0.30% | 217,911 |
| Jul 20, 2026 | 398.00 | 398.00 | 386.40 | 389.60 | 389.60 | -2.32% | 312,825 |
| Jul 17, 2026 | 403.45 | 403.50 | 393.10 | 398.85 | 398.85 | -1.15% | 193,391 |
| Jul 16, 2026 | 406.95 | 408.40 | 399.95 | 403.50 | 403.50 | -0.57% | 196,414 |
| Jul 15, 2026 | 402.00 | 408.25 | 402.00 | 405.80 | 405.80 | 1.13% | 366,270 |
| Jul 14, 2026 | 406.05 | 406.05 | 400.00 | 401.25 | 401.25 | -1.65% | 273,985 |
| Jul 13, 2026 | 409.05 | 413.80 | 402.05 | 408.00 | 408.00 | -0.56% | 425,085 |
| Jul 10, 2026 | 416.00 | 416.00 | 407.50 | 410.30 | 410.30 | 0.02% | 365,904 |
| Jul 9, 2026 | 408.00 | 414.95 | 404.35 | 410.20 | 410.20 | 0.98% | 359,676 |
| Jul 8, 2026 | 421.90 | 421.90 | 402.25 | 406.20 | 406.20 | -4.27% | 825,290 |
| Jul 7, 2026 | 430.30 | 432.90 | 420.80 | 424.30 | 424.30 | -0.34% | 810,855 |
| Jul 6, 2026 | 426.00 | 444.30 | 422.10 | 425.75 | 425.75 | 3.98% | 2,739,402 |
| Jul 3, 2026 | 420.80 | 421.00 | 407.00 | 409.45 | 409.45 | -2.03% | 434,335 |
| Jul 2, 2026 | 418.90 | 424.90 | 416.00 | 417.95 | 417.95 | 0.08% | 365,513 |
| Jul 1, 2026 | 427.00 | 430.00 | 416.00 | 417.60 | 417.60 | -1.36% | 431,780 |
| Jun 30, 2026 | 432.00 | 434.50 | 421.75 | 423.35 | 423.35 | -1.16% | 334,133 |
| Jun 29, 2026 | 433.50 | 433.50 | 416.40 | 428.30 | 428.30 | -0.82% | 703,753 |