Oswal Pumps Limited OSWALPUMPS
NSE · India · Producer Manufacturing
INR 264.55-2.20 (-0.82%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 264.25 | -0.94% | INR 265.75 | INR 268.25 | INR 259.20 | 337.15K |
| 2026-09-30 | INR 266.75 | +0.19% | INR 265.30 | INR 274.80 | INR 264.50 | 331.89K |
| 2026-09-29 | INR 266.25 | -0.86% | INR 268.55 | INR 270.70 | INR 265.35 | 271.98K |
| 2026-09-28 | INR 268.55 | -2.33% | INR 273.00 | INR 273.60 | INR 267.85 | 256.61K |
| 2026-09-25 | INR 274.95 | -1.89% | INR 279.90 | INR 280.70 | INR 273.50 | 310.75K |
| 2026-09-24 | INR 280.25 | -1.41% | INR 285.95 | INR 285.95 | INR 278.00 | 384.81K |
| 2026-09-23 | INR 284.25 | +3.89% | INR 290.10 | INR 296.35 | INR 282.30 | 2.16M |
| 2026-09-22 | INR 273.60 | -0.94% | INR 277.40 | INR 282.45 | INR 273.00 | 292.75K |
| 2026-09-21 | INR 276.20 | -0.68% | INR 279.50 | INR 281.70 | INR 275.10 | 196.42K |
| 2026-09-18 | INR 278.10 | +1.76% | INR 274.80 | INR 280.70 | INR 270.45 | 271.45K |
| 2026-09-17 | INR 273.30 | +1.28% | INR 269.85 | INR 278.20 | INR 269.45 | 309.07K |
| 2026-09-16 | INR 269.85 | -2.03% | INR 276.85 | INR 276.85 | INR 266.45 | 273.82K |
| 2026-09-15 | INR 275.45 | -2.48% | INR 282.45 | INR 289.20 | INR 274.30 | 347.50K |
| 2026-09-14 | INR 282.45 | 0.00% | INR 282.45 | INR 282.45 | INR 282.45 | 0 |
| 2026-09-11 | INR 282.45 | -0.41% | INR 282.00 | INR 283.50 | INR 276.40 | 289.56K |
| 2026-09-10 | INR 283.60 | +0.30% | INR 290.00 | INR 293.60 | INR 281.45 | 919.61K |
| 2026-09-09 | INR 282.75 | +2.89% | INR 274.80 | INR 287.75 | INR 273.00 | 704.39K |
| 2026-09-08 | INR 274.80 | +0.15% | INR 274.00 | INR 277.70 | INR 272.05 | 394.68K |
| 2026-09-07 | INR 274.40 | -1.72% | INR 279.00 | INR 281.00 | INR 273.70 | 458.20K |
| 2026-09-04 | INR 279.20 | -0.13% | INR 282.85 | INR 291.50 | INR 278.00 | 858.03K |
| 2026-09-03 | INR 279.55 | +0.45% | INR 278.90 | INR 283.70 | INR 276.60 | 587.13K |
| 2026-09-02 | INR 278.30 | -4.48% | INR 289.80 | INR 289.95 | INR 275.20 | 1.06M |
| 2026-09-01 | INR 291.35 | -0.33% | INR 293.80 | INR 293.80 | INR 289.05 | 192.08K |
| 2026-08-31 | INR 292.30 | -1.10% | INR 295.00 | INR 296.95 | INR 289.50 | 279.87K |
| 2026-08-28 | INR 295.55 | -0.96% | INR 296.00 | INR 298.35 | INR 293.80 | 218.59K |
| 2026-08-27 | INR 298.40 | +1.03% | INR 300.00 | INR 301.00 | INR 295.35 | 235.06K |
| 2026-08-26 | INR 295.35 | -1.37% | INR 300.00 | INR 301.55 | INR 294.50 | 254.06K |
| 2026-08-25 | INR 299.45 | +0.91% | INR 296.00 | INR 300.50 | INR 295.55 | 253.93K |
| 2026-08-24 | INR 296.75 | -0.95% | INR 302.55 | INR 303.40 | INR 295.25 | 370.82K |
| 2026-08-21 | INR 299.60 | -1.69% | INR 307.90 | INR 308.30 | INR 299.00 | 466.35K |
| 2026-08-20 | INR 304.75 | +4.33% | INR 293.00 | INR 307.65 | INR 291.30 | 1.65M |
| 2026-08-19 | INR 292.10 | -1.96% | INR 297.95 | INR 298.70 | INR 291.20 | 499.59K |
| 2026-08-18 | INR 297.95 | -1.99% | INR 302.45 | INR 303.55 | INR 293.80 | 793.51K |
| 2026-08-17 | INR 304.00 | +1.16% | INR 301.00 | INR 309.00 | INR 296.35 | 1.50M |
| 2026-08-14 | INR 300.50 | -2.23% | INR 309.40 | INR 313.00 | INR 299.00 | 584.00K |
| 2026-08-13 | INR 307.35 | +2.06% | INR 302.65 | INR 308.75 | INR 302.65 | 334.26K |
| 2026-08-12 | INR 301.15 | -1.70% | INR 305.25 | INR 307.95 | INR 299.40 | 425.26K |
| 2026-08-11 | INR 306.35 | +0.02% | INR 308.00 | INR 311.45 | INR 302.40 | 715.41K |
| 2026-08-10 | INR 306.30 | -6.07% | INR 310.00 | INR 313.80 | INR 297.15 | 1.58M |
| 2026-08-07 | INR 326.10 | +0.98% | INR 322.00 | INR 328.25 | INR 322.00 | 558.29K |
| 2026-08-06 | INR 322.95 | -1.01% | INR 327.95 | INR 334.75 | INR 321.00 | 598.57K |
| 2026-08-05 | INR 326.25 | +0.17% | INR 329.00 | INR 335.70 | INR 322.50 | 731.46K |
| 2026-08-04 | INR 325.70 | -1.68% | INR 332.90 | INR 334.00 | INR 322.50 | 624.16K |
| 2026-08-03 | INR 331.25 | +0.64% | INR 332.90 | INR 339.15 | INR 329.60 | 812.41K |
| 2026-07-31 | INR 329.15 | -1.45% | INR 336.75 | INR 336.75 | INR 328.00 | 820.59K |
| 2026-07-30 | INR 334.00 | -3.05% | INR 343.55 | INR 344.00 | INR 331.10 | 506.76K |
| 2026-07-29 | INR 344.50 | -0.04% | INR 348.00 | INR 351.95 | INR 341.20 | 344.70K |
| 2026-07-28 | INR 344.65 | -1.30% | INR 349.05 | INR 351.20 | INR 343.20 | 273.09K |
| 2026-07-27 | INR 349.20 | -2.77% | INR 360.00 | INR 360.00 | INR 348.00 | 460.22K |
| 2026-07-24 | INR 359.15 | +5.99% | INR 338.00 | INR 360.55 | INR 335.50 | 1.14M |
| 2026-07-23 | INR 338.85 | -4.91% | INR 356.95 | INR 357.80 | INR 336.55 | 1.66M |
| 2026-07-22 | INR 356.35 | -8.80% | INR 390.40 | INR 391.45 | INR 353.00 | 1.93M |
| 2026-07-21 | INR 390.75 | +0.30% | INR 390.00 | INR 392.65 | INR 384.60 | 217.91K |
| 2026-07-20 | INR 389.60 | -2.32% | INR 398.00 | INR 398.00 | INR 386.40 | 312.83K |
| 2026-07-17 | INR 398.85 | -1.15% | INR 403.45 | INR 403.50 | INR 393.10 | 193.39K |
| 2026-07-16 | INR 403.50 | -0.57% | INR 406.95 | INR 408.40 | INR 399.95 | 196.41K |
| 2026-07-15 | INR 405.80 | +1.13% | INR 402.00 | INR 408.25 | INR 402.00 | 366.27K |
| 2026-07-14 | INR 401.25 | -1.65% | INR 406.05 | INR 406.05 | INR 400.00 | 273.99K |
| 2026-07-13 | INR 408.00 | -0.56% | INR 409.05 | INR 413.80 | INR 402.05 | 425.09K |
| 2026-07-10 | INR 410.30 | +0.02% | INR 416.00 | INR 416.00 | INR 407.50 | 365.90K |
| 2026-07-09 | INR 410.20 | +0.98% | INR 408.00 | INR 414.95 | INR 404.35 | 359.68K |
| 2026-07-08 | INR 406.20 | -4.27% | INR 421.90 | INR 421.90 | INR 402.25 | 825.29K |
| 2026-07-07 | INR 424.30 | -0.34% | INR 430.30 | INR 432.90 | INR 420.80 | 810.86K |
| 2026-07-06 | INR 425.75 | +3.98% | INR 426.00 | INR 444.30 | INR 422.10 | 2.74M |
| 2026-07-03 | INR 409.45 | -2.03% | INR 420.80 | INR 421.00 | INR 407.00 | 434.34K |
| 2026-07-02 | INR 417.95 | +0.08% | INR 418.90 | INR 424.90 | INR 416.00 | 365.51K |
| 2026-07-01 | INR 417.60 | -1.36% | INR 427.00 | INR 430.00 | INR 416.00 | 431.78K |
| 2026-06-30 | INR 423.35 | -1.16% | INR 432.00 | INR 434.50 | INR 421.75 | 334.13K |
| 2026-06-29 | INR 428.30 | -0.82% | INR 433.50 | INR 433.50 | INR 416.40 | 703.75K |
| 2026-06-26 | INR 431.85 | 0.00% | INR 431.85 | INR 431.85 | INR 431.85 | 0 |
| 2026-06-25 | INR 431.85 | -1.38% | INR 445.00 | INR 448.00 | INR 429.05 | 1.14M |
| 2026-06-24 | INR 437.90 | +3.36% | INR 426.00 | INR 443.40 | INR 424.00 | 1.34M |
| 2026-06-23 | INR 423.65 | -0.25% | INR 424.80 | INR 444.90 | INR 418.85 | 2.39M |
| 2026-06-22 | INR 424.70 | +0.43% | INR 427.00 | INR 439.00 | INR 423.00 | 807.35K |
| 2026-06-19 | INR 422.90 | +0.70% | INR 421.00 | INR 427.00 | INR 414.30 | 426.41K |
| 2026-06-18 | INR 419.95 | -0.73% | INR 430.00 | INR 431.65 | INR 417.00 | 376.25K |
| 2026-06-17 | INR 423.05 | -0.20% | INR 426.00 | INR 432.60 | INR 421.40 | 440.93K |
| 2026-06-16 | INR 423.90 | +0.32% | INR 425.80 | INR 427.50 | INR 419.70 | 385.39K |
| 2026-06-15 | INR 422.55 | +6.12% | INR 416.85 | INR 435.00 | INR 415.00 | 2.01M |
| 2026-06-12 | INR 398.20 | +6.86% | INR 378.00 | INR 400.45 | INR 378.00 | 582.96K |
| 2026-06-11 | INR 372.65 | -3.80% | INR 385.85 | INR 387.05 | INR 371.20 | 587.45K |
| 2026-06-10 | INR 387.35 | -3.55% | INR 402.00 | INR 405.90 | INR 384.35 | 398.86K |
| 2026-06-09 | INR 401.60 | +1.34% | INR 401.05 | INR 408.00 | INR 398.40 | 331.65K |
| 2026-06-08 | INR 396.30 | -3.97% | INR 408.95 | INR 409.75 | INR 392.10 | 485.33K |
| 2026-06-05 | INR 412.70 | +3.60% | INR 400.00 | INR 427.35 | INR 400.00 | 2.17M |
| 2026-06-04 | INR 398.35 | +4.99% | INR 379.20 | INR 398.35 | INR 378.55 | 793.20K |
| 2026-06-03 | INR 379.40 | +4.33% | INR 365.00 | INR 381.80 | INR 356.00 | 632.34K |
| 2026-06-02 | INR 363.65 | +2.03% | INR 356.30 | INR 365.45 | INR 351.30 | 282.69K |
| 2026-06-01 | INR 356.40 | -1.56% | INR 365.00 | INR 368.90 | INR 354.50 | 284.76K |
| 2026-05-29 | INR 362.05 | -0.12% | INR 365.50 | INR 379.00 | INR 358.75 | 579.41K |