Oswal Pumps Limited (NSE:OSWALPUMPS)
India
· Delayed Price · Currency is INR 414.15
+0.15 (0.04%)
At close: Apr 28, 2026
Oswal Pumps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 416.40 | 423.90 | 412.00 | 414.15 | 414.15 | 0.04% | 488,353 |
| Apr 27, 2026 | 402.90 | 418.00 | 401.15 | 414.00 | 414.00 | 3.56% | 556,916 |
| Apr 24, 2026 | 414.10 | 419.80 | 395.10 | 399.75 | 399.75 | -3.59% | 615,689 |
| Apr 23, 2026 | 420.00 | 428.95 | 413.00 | 414.65 | 414.65 | -1.56% | 588,522 |
| Apr 22, 2026 | 414.35 | 422.95 | 412.55 | 421.20 | 421.20 | 2.25% | 597,807 |
| Apr 21, 2026 | 412.00 | 424.45 | 410.05 | 411.95 | 411.95 | -0.70% | 727,539 |
| Apr 20, 2026 | 433.85 | 433.85 | 411.05 | 414.85 | 414.85 | -4.09% | 891,801 |
| Apr 17, 2026 | 413.00 | 449.40 | 410.55 | 432.55 | 432.55 | 5.87% | 2,802,336 |
| Apr 16, 2026 | 397.80 | 412.50 | 387.75 | 408.55 | 408.55 | 4.30% | 1,990,738 |
| 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 |
| 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 |