Oswal Pumps Limited (NSE:OSWALPUMPS)
India
· Delayed Price · Currency is INR 302.10
-2.35 (-0.77%)
At close: Mar 6, 2026
Oswal Pumps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 386.00 | 387.00 | 372.15 | 380.15 | 380.15 | -1.07% | 458,384 |
| Jan 28, 2026 | 390.80 | 400.65 | 383.00 | 384.25 | 384.25 | -1.66% | 791,047 |
| Jan 27, 2026 | 401.95 | 402.00 | 386.35 | 390.75 | 390.75 | -2.13% | 508,104 |
| Jan 23, 2026 | 424.05 | 425.90 | 395.60 | 399.25 | 399.25 | -5.85% | 405,877 |
| Jan 22, 2026 | 420.00 | 425.95 | 415.05 | 424.05 | 424.05 | 3.67% | 242,002 |
| Jan 21, 2026 | 423.50 | 424.70 | 404.50 | 409.05 | 409.05 | -3.23% | 505,579 |
| Jan 20, 2026 | 433.50 | 435.95 | 415.50 | 422.70 | 422.70 | -2.49% | 418,827 |
| Jan 19, 2026 | 450.50 | 451.20 | 431.10 | 433.50 | 433.50 | -3.77% | 367,587 |
| Jan 16, 2026 | 463.95 | 464.95 | 449.00 | 450.50 | 450.50 | -2.52% | 229,062 |
| Jan 14, 2026 | 456.10 | 478.55 | 455.00 | 462.15 | 462.15 | 1.33% | 656,277 |
| Jan 13, 2026 | 464.00 | 464.60 | 451.00 | 456.10 | 456.10 | -0.45% | 295,661 |
| Jan 12, 2026 | 474.00 | 478.75 | 453.05 | 458.15 | 458.15 | -3.08% | 684,855 |
| Jan 9, 2026 | 491.00 | 493.35 | 470.00 | 472.70 | 472.70 | -4.19% | 477,523 |
| Jan 8, 2026 | 513.80 | 516.55 | 490.00 | 493.35 | 493.35 | -3.94% | 437,971 |
| Jan 7, 2026 | 514.00 | 524.75 | 505.00 | 513.60 | 513.60 | 1.65% | 670,171 |
| Jan 6, 2026 | 505.00 | 508.60 | 486.50 | 505.25 | 505.25 | 0.38% | 559,412 |
| Jan 5, 2026 | 529.95 | 530.30 | 498.00 | 503.35 | 503.35 | -4.75% | 852,664 |
| Jan 2, 2026 | 527.80 | 538.00 | 522.60 | 528.45 | 528.45 | 0.59% | 376,571 |
| Jan 1, 2026 | 529.95 | 530.15 | 521.00 | 525.35 | 525.35 | -0.33% | 194,866 |
| Dec 31, 2025 | 523.00 | 534.75 | 522.55 | 527.10 | 527.10 | 0.71% | 163,939 |
| Dec 30, 2025 | 536.00 | 536.00 | 519.20 | 523.40 | 523.40 | -2.30% | 241,688 |
| Dec 29, 2025 | 542.50 | 542.50 | 523.30 | 535.70 | 535.70 | -1.34% | 276,247 |
| Dec 26, 2025 | 546.00 | 549.90 | 541.20 | 543.00 | 543.00 | -0.02% | 249,667 |
| Dec 24, 2025 | 530.20 | 550.05 | 530.20 | 543.10 | 543.10 | 2.43% | 641,985 |
| Dec 23, 2025 | 537.90 | 544.70 | 528.00 | 530.20 | 530.20 | -0.94% | 328,873 |
| Dec 22, 2025 | 534.00 | 544.30 | 528.70 | 535.25 | 535.25 | 0.56% | 350,517 |
| Dec 19, 2025 | 537.60 | 537.60 | 527.60 | 532.25 | 532.25 | 0.42% | 514,672 |
| Dec 18, 2025 | 531.30 | 542.65 | 527.25 | 530.05 | 530.05 | -1.33% | 406,451 |
| Dec 17, 2025 | 569.00 | 571.00 | 531.30 | 537.20 | 537.20 | -5.19% | 563,955 |
| Dec 16, 2025 | 550.00 | 572.80 | 545.00 | 566.60 | 566.60 | 3.40% | 1,281,992 |
| Dec 15, 2025 | 525.65 | 564.00 | 520.80 | 547.95 | 547.95 | 3.48% | 1,264,294 |
| Dec 12, 2025 | 536.45 | 541.95 | 521.00 | 529.50 | 529.50 | -0.26% | 887,080 |
| Dec 11, 2025 | 500.00 | 537.40 | 486.20 | 530.90 | 530.90 | 6.48% | 1,830,587 |
| Dec 10, 2025 | 513.85 | 516.60 | 495.10 | 498.60 | 498.60 | -2.89% | 198,334 |
| Dec 9, 2025 | 499.80 | 516.50 | 492.20 | 513.45 | 513.45 | 2.73% | 248,529 |
| Dec 8, 2025 | 520.35 | 525.05 | 497.00 | 499.80 | 499.80 | -3.95% | 279,715 |
| Dec 5, 2025 | 510.00 | 537.80 | 509.60 | 520.35 | 520.35 | 2.26% | 807,170 |
| Dec 4, 2025 | 524.50 | 529.60 | 506.30 | 508.85 | 508.85 | -3.54% | 367,037 |
| Dec 3, 2025 | 531.00 | 534.80 | 518.40 | 527.50 | 527.50 | -0.66% | 380,399 |
| Dec 2, 2025 | 534.95 | 539.15 | 521.75 | 531.00 | 531.00 | -0.52% | 490,450 |
| Dec 1, 2025 | 542.00 | 558.95 | 531.70 | 533.75 | 533.75 | -3.17% | 506,579 |
| Nov 28, 2025 | 559.45 | 564.75 | 547.15 | 551.25 | 551.25 | -1.43% | 425,330 |
| Nov 27, 2025 | 573.00 | 575.00 | 557.35 | 559.25 | 559.25 | -1.86% | 181,439 |
| Nov 26, 2025 | 569.90 | 580.70 | 565.30 | 569.85 | 569.85 | 0.75% | 312,713 |
| Nov 25, 2025 | 573.35 | 581.55 | 562.00 | 565.60 | 565.60 | -1.35% | 455,387 |
| Nov 24, 2025 | 614.00 | 614.10 | 568.85 | 573.35 | 573.35 | -6.64% | 608,357 |
| Nov 21, 2025 | 632.00 | 634.55 | 612.00 | 614.10 | 614.10 | -2.88% | 211,413 |
| Nov 20, 2025 | 632.00 | 639.25 | 629.50 | 632.30 | 632.30 | -0.02% | 212,607 |
| Nov 19, 2025 | 657.10 | 659.40 | 630.00 | 632.45 | 632.45 | -3.70% | 481,537 |
| Nov 18, 2025 | 674.00 | 674.00 | 654.00 | 656.75 | 656.75 | -2.10% | 261,840 |
| Nov 17, 2025 | 661.50 | 678.00 | 661.00 | 670.85 | 670.85 | 2.12% | 328,631 |
| Nov 14, 2025 | 645.00 | 674.00 | 627.00 | 656.90 | 656.90 | 3.29% | 1,039,333 |
| Nov 13, 2025 | 643.95 | 643.95 | 634.00 | 636.00 | 636.00 | -0.12% | 315,030 |
| Nov 12, 2025 | 656.00 | 659.00 | 629.40 | 636.75 | 636.75 | -2.07% | 458,196 |
| Nov 11, 2025 | 677.00 | 677.05 | 647.25 | 650.20 | 650.20 | -3.66% | 373,830 |
| Nov 10, 2025 | 709.85 | 713.00 | 671.85 | 674.90 | 674.90 | -4.34% | 260,334 |
| Nov 7, 2025 | 675.15 | 710.00 | 662.45 | 705.50 | 705.50 | 4.49% | 326,802 |
| Nov 6, 2025 | 709.85 | 711.95 | 672.85 | 675.20 | 675.20 | -4.69% | 414,147 |
| Nov 4, 2025 | 720.00 | 721.85 | 705.00 | 708.45 | 708.45 | -1.72% | 156,836 |
| Nov 3, 2025 | 725.90 | 725.90 | 715.00 | 720.85 | 720.85 | -0.70% | 143,325 |
| Oct 31, 2025 | 730.00 | 734.45 | 723.30 | 725.90 | 725.90 | -0.45% | 107,618 |
| Oct 30, 2025 | 738.95 | 739.00 | 724.95 | 729.20 | 729.20 | -1.33% | 179,477 |
| Oct 29, 2025 | 745.00 | 746.00 | 736.30 | 739.05 | 739.05 | 0.18% | 153,846 |
| Oct 28, 2025 | 733.90 | 743.70 | 731.15 | 737.75 | 737.75 | 0.52% | 184,092 |
| Oct 27, 2025 | 748.85 | 748.85 | 728.50 | 733.90 | 733.90 | -1.54% | 248,803 |
| Oct 24, 2025 | 760.00 | 763.75 | 737.00 | 745.40 | 745.40 | -1.68% | 179,491 |
| Oct 23, 2025 | 770.00 | 772.10 | 756.00 | 758.15 | 758.15 | -1.51% | 146,045 |
| Oct 21, 2025 | 779.00 | 779.00 | 767.55 | 769.75 | 769.75 | 1.66% | 135,369 |
| Oct 20, 2025 | 745.00 | 764.80 | 730.25 | 757.20 | 757.20 | 3.27% | 289,655 |
| Oct 17, 2025 | 747.95 | 747.95 | 729.90 | 733.25 | 733.25 | -1.61% | 207,390 |
| Oct 16, 2025 | 743.25 | 749.30 | 738.05 | 745.25 | 745.25 | 1.07% | 144,742 |
| Oct 15, 2025 | 739.55 | 742.55 | 734.45 | 737.35 | 737.35 | -0.79% | 208,272 |
| Oct 14, 2025 | 759.95 | 760.95 | 736.00 | 743.20 | 743.20 | -2.14% | 177,832 |
| Oct 13, 2025 | 773.95 | 773.95 | 756.10 | 759.45 | 759.45 | -1.87% | 229,609 |