OSWALPUMPS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 532.25 | 537.60 | 537.60 | 527.60 | 514672 | 0.42% |
| 18 Dec 2025 | 530.05 | 531.30 | 542.65 | 527.25 | 406451 | -1.33% |
| 17 Dec 2025 | 537.20 | 569.00 | 571.00 | 531.30 | 563955 | -5.19% |
| 16 Dec 2025 | 566.60 | 550.00 | 572.80 | 545.00 | 1281992 | 3.40% |
| 15 Dec 2025 | 547.95 | 525.65 | 564.00 | 520.80 | 1264294 | 3.48% |
| 12 Dec 2025 | 529.50 | 536.45 | 541.95 | 521.00 | 887080 | -0.26% |
| 11 Dec 2025 | 530.90 | 500.00 | 537.40 | 486.20 | 1830587 | 6.48% |
| 10 Dec 2025 | 498.60 | 513.85 | 516.60 | 495.10 | 198334 | -2.89% |
| 09 Dec 2025 | 513.45 | 499.80 | 516.50 | 492.20 | 248529 | 2.73% |
| 08 Dec 2025 | 499.80 | 520.35 | 525.05 | 497.00 | 279715 | -3.95% |
| 05 Dec 2025 | 520.35 | 510.00 | 537.80 | 509.60 | 807170 | 2.26% |
| 04 Dec 2025 | 508.85 | 524.50 | 529.60 | 506.30 | 367037 | -3.54% |
| 03 Dec 2025 | 527.50 | 531.00 | 534.80 | 518.40 | 380399 | -0.66% |
| 02 Dec 2025 | 531.00 | 534.95 | 539.15 | 521.75 | 490450 | -0.52% |
| 01 Dec 2025 | 533.75 | 542.00 | 558.95 | 531.70 | 506579 | -3.17% |
| 28 Nov 2025 | 551.25 | 559.45 | 564.75 | 547.15 | 425330 | -1.43% |
| 27 Nov 2025 | 559.25 | 573.00 | 575.00 | 557.35 | 181439 | -1.86% |
| 26 Nov 2025 | 569.85 | 569.90 | 580.70 | 565.30 | 312713 | 0.75% |
| 25 Nov 2025 | 565.60 | 573.35 | 581.55 | 562.00 | 455387 | -1.35% |
| 24 Nov 2025 | 573.35 | 614.00 | 614.10 | 568.85 | 608357 | -6.64% |
| 21 Nov 2025 | 614.10 | 632.00 | 634.55 | 612.00 | 211413 | -2.88% |
| 20 Nov 2025 | 632.30 | 632.00 | 639.25 | 629.50 | 212607 | -0.02% |
| 19 Nov 2025 | 632.45 | 657.10 | 659.40 | 630.00 | 481537 | -3.70% |
| 18 Nov 2025 | 656.75 | 674.00 | 674.00 | 654.00 | 261840 | -2.10% |
| 17 Nov 2025 | 670.85 | 661.50 | 678.00 | 661.00 | 328631 | 2.12% |
| 14 Nov 2025 | 656.90 | 645.00 | 674.00 | 627.00 | 1039333 | 3.29% |
| 13 Nov 2025 | 636.00 | 643.95 | 643.95 | 634.00 | 315030 | -0.12% |
| 12 Nov 2025 | 636.75 | 656.00 | 659.00 | 629.40 | 458196 | -2.07% |
| 11 Nov 2025 | 650.20 | 677.00 | 677.05 | 647.25 | 373830 | -3.66% |
| 10 Nov 2025 | 674.90 | 709.85 | 713.00 | 671.85 | 260334 | -4.34% |
| 07 Nov 2025 | 705.50 | 675.15 | 710.00 | 662.45 | 326802 | 4.49% |
| 06 Nov 2025 | 675.20 | 709.85 | 711.95 | 672.85 | 414147 | -4.69% |
| 04 Nov 2025 | 708.45 | 720.00 | 721.85 | 705.00 | 156836 | -1.72% |
| 03 Nov 2025 | 720.85 | 725.90 | 725.90 | 715.00 | 143325 | -0.70% |
| 31 Oct 2025 | 725.90 | 730.00 | 734.45 | 723.30 | 107618 | -0.45% |
| 30 Oct 2025 | 729.20 | 738.95 | 739.00 | 724.95 | 179477 | -1.33% |
| 29 Oct 2025 | 739.05 | 745.00 | 746.00 | 736.30 | 153846 | 0.18% |
| 28 Oct 2025 | 737.75 | 733.90 | 743.70 | 731.15 | 184092 | 0.52% |
| 27 Oct 2025 | 733.90 | 748.85 | 748.85 | 728.50 | 248803 | -1.54% |
| 24 Oct 2025 | 745.40 | 760.00 | 763.75 | 737.00 | 179491 | -1.68% |
| 23 Oct 2025 | 758.15 | 770.00 | 772.10 | 756.00 | 146045 | -1.51% |
| 21 Oct 2025 | 769.75 | 779.00 | 779.00 | 767.55 | 135369 | 1.66% |
| 20 Oct 2025 | 757.20 | 745.00 | 764.80 | 730.25 | 289655 | 3.27% |
| 17 Oct 2025 | 733.25 | 747.95 | 747.95 | 729.90 | 207390 | -1.61% |
| 16 Oct 2025 | 745.25 | 743.25 | 749.30 | 738.05 | 144742 | 1.07% |
| 15 Oct 2025 | 737.35 | 739.55 | 742.55 | 734.45 | 208272 | -0.79% |
| 14 Oct 2025 | 743.20 | 759.95 | 760.95 | 736.00 | 177832 | -2.14% |
| 13 Oct 2025 | 759.45 | 773.95 | 773.95 | 756.10 | 229609 | -1.87% |
| 10 Oct 2025 | 773.95 | 735.00 | 790.00 | 735.00 | 1129616 | 6.10% |
| 09 Oct 2025 | 729.45 | 725.10 | 739.80 | 725.00 | 202574 | -0.12% |
| 08 Oct 2025 | 730.35 | 749.60 | 762.85 | 725.10 | 244706 | -2.71% |
| 07 Oct 2025 | 750.70 | 774.00 | 775.15 | 746.00 | 196121 | -3.12% |
| 06 Oct 2025 | 774.85 | 752.40 | 780.00 | 747.35 | 317144 | 2.87% |
| 03 Oct 2025 | 753.25 | 734.65 | 759.00 | 729.90 | 274656 | 2.66% |
| 01 Oct 2025 | 733.70 | 727.60 | 737.25 | 722.40 | 175444 | 1.62% |
| 30 Sep 2025 | 722.00 | 733.05 | 739.30 | 717.30 | 171914 | -1.15% |
| 29 Sep 2025 | 730.40 | 727.90 | 744.65 | 725.10 | 385898 | 0.80% |
| 26 Sep 2025 | 724.60 | 746.00 | 750.05 | 720.55 | 303940 | -2.88% |
| 25 Sep 2025 | 746.05 | 763.00 | 777.05 | 742.20 | 316026 | -2.32% |
| 24 Sep 2025 | 763.75 | 782.70 | 788.70 | 762.25 | 309071 | -2.45% |
| 23 Sep 2025 | 782.90 | 788.00 | 802.90 | 781.95 | 247294 | -0.19% |
| 22 Sep 2025 | 784.40 | 791.00 | 791.80 | 779.80 | 214355 | -0.94% |
| 19 Sep 2025 | 791.85 | 794.10 | 802.95 | 790.00 | 197274 | -0.35% |
| 18 Sep 2025 | 794.60 | 799.85 | 802.65 | 787.25 | 301466 | 0.11% |
| 17 Sep 2025 | 793.75 | 789.95 | 795.65 | 777.90 | 566792 | 1.26% |
| 16 Sep 2025 | 783.90 | 822.00 | 825.95 | 776.25 | 933953 | -4.64% |
| 15 Sep 2025 | 822.00 | 811.35 | 840.00 | 811.35 | 533386 | 1.43% |
| 12 Sep 2025 | 810.45 | 812.00 | 817.00 | 803.20 | 178260 | -0.07% |
| 11 Sep 2025 | 811.05 | 800.05 | 819.50 | 799.00 | 193969 | 1.39% |
| 10 Sep 2025 | 799.90 | 818.50 | 818.50 | 795.65 | 264440 | -1.25% |
| 09 Sep 2025 | 810.05 | 820.00 | 823.65 | 806.60 | 161279 | -0.56% |
| 08 Sep 2025 | 814.60 | 827.25 | 831.00 | 809.00 | 246832 | -1.30% |
| 05 Sep 2025 | 825.35 | 808.00 | 835.45 | 794.00 | 433527 | 2.59% |
| 04 Sep 2025 | 804.50 | 844.60 | 844.70 | 800.80 | 415080 | -3.96% |
| 03 Sep 2025 | 837.70 | 816.75 | 846.00 | 816.75 | 431958 | 2.63% |
| 02 Sep 2025 | 816.25 | 830.00 | 838.65 | 806.75 | 440341 | -1.43% |
| 01 Sep 2025 | 828.05 | 798.25 | 832.05 | 793.95 | 436678 | 4.48% |
| 29 Aug 2025 | 792.55 | 806.05 | 829.70 | 788.40 | 436249 | -2.32% |
| 28 Aug 2025 | 811.35 | 831.75 | 839.00 | 809.00 | 464129 | -2.83% |
| 26 Aug 2025 | 834.95 | 844.40 | 856.30 | 830.00 | 299398 | -1.11% |
| 25 Aug 2025 | 844.35 | 874.00 | 884.00 | 840.60 | 637801 | -3.37% |
| 22 Aug 2025 | 873.80 | 865.00 | 881.80 | 860.30 | 519750 | 0.92% |
| 21 Aug 2025 | 865.85 | 859.00 | 888.40 | 852.05 | 840831 | 1.52% |
| 20 Aug 2025 | 852.90 | 849.00 | 864.70 | 836.50 | 835193 | 0.83% |
| 19 Aug 2025 | 845.85 | 807.65 | 857.70 | 790.90 | 1279935 | 4.73% |
| 18 Aug 2025 | 807.65 | 825.00 | 825.00 | 795.40 | 593188 | 1.66% |
| 14 Aug 2025 | 794.45 | 807.50 | 807.50 | 785.15 | 516087 | -1.18% |
| 13 Aug 2025 | 803.95 | 775.00 | 819.00 | 772.95 | 1870255 | 4.48% |
| 12 Aug 2025 | 769.45 | 760.00 | 779.00 | 755.65 | 559597 | 0.98% |
| 11 Aug 2025 | 762.00 | 781.90 | 789.25 | 757.00 | 566985 | -1.97% |
| 08 Aug 2025 | 777.30 | 782.85 | 795.00 | 769.15 | 1351697 | 0.14% |
| 07 Aug 2025 | 776.20 | 725.00 | 780.80 | 707.60 | 1715111 | 6.19% |
| 06 Aug 2025 | 730.95 | 759.90 | 765.00 | 720.25 | 606230 | -3.03% |
| 05 Aug 2025 | 753.80 | 785.00 | 787.70 | 747.00 | 2267272 | 0.67% |
| 04 Aug 2025 | 748.80 | 732.00 | 752.10 | 718.85 | 766823 | 3.11% |
| 01 Aug 2025 | 726.20 | 744.95 | 754.20 | 721.10 | 627601 | -2.29% |
| 31 Jul 2025 | 743.20 | 703.00 | 747.00 | 702.05 | 702910 | 3.25% |
| 30 Jul 2025 | 719.80 | 726.00 | 736.15 | 717.20 | 511285 | 0.29% |
| 29 Jul 2025 | 717.75 | 710.75 | 727.00 | 692.15 | 696292 | 0.36% |
| 28 Jul 2025 | 715.15 | 739.95 | 740.95 | 710.00 | 741440 | -3.75% |
| 25 Jul 2025 | 743.00 | 754.90 | 760.00 | 736.10 | 501215 | -1.96% |
| 24 Jul 2025 | 757.85 | 769.40 | 774.90 | 750.20 | 591509 | -1.50% |
| 23 Jul 2025 | 769.40 | 766.00 | 781.15 | 762.55 | 1424100 | 1.76% |
| 22 Jul 2025 | 756.10 | 752.00 | 774.00 | 736.00 | 2107113 | 1.93% |
| 21 Jul 2025 | 741.75 | 735.00 | 750.10 | 721.00 | 2262002 | 2.41% |
| 18 Jul 2025 | 724.30 | 704.00 | 729.00 | 687.20 | 1811755 | 2.89% |
| 17 Jul 2025 | 703.95 | 690.00 | 712.15 | 684.00 | 1672361 | 2.63% |
| 16 Jul 2025 | 685.90 | 680.45 | 693.00 | 679.05 | 927591 | 0.80% |
| 15 Jul 2025 | 680.45 | 686.00 | 694.80 | 674.75 | 781186 | -0.40% |
| 14 Jul 2025 | 683.15 | 692.95 | 696.80 | 676.60 | 966259 | -0.92% |
| 11 Jul 2025 | 689.50 | 714.90 | 725.90 | 685.00 | 3599076 | -6.27% |
| 10 Jul 2025 | 735.65 | 744.00 | 754.20 | 730.25 | 1313819 | -0.36% |
| 09 Jul 2025 | 738.30 | 742.20 | 764.20 | 731.10 | 2940817 | 0.19% |
| 08 Jul 2025 | 736.90 | 704.00 | 740.00 | 700.10 | 2644736 | 5.02% |
| 07 Jul 2025 | 701.65 | 698.00 | 713.75 | 690.00 | 1200968 | 1.14% |
| 04 Jul 2025 | 693.75 | 684.10 | 703.90 | 677.90 | 1089991 | 1.30% |
| 03 Jul 2025 | 684.85 | 672.95 | 688.20 | 649.15 | 1259572 | 2.06% |
| 02 Jul 2025 | 671.00 | 676.00 | 682.80 | 660.10 | 1124982 | -0.38% |
| 01 Jul 2025 | 673.55 | 705.00 | 713.40 | 665.00 | 1871154 | -4.37% |
| 30 Jun 2025 | 704.30 | 693.50 | 718.00 | 684.25 | 2442653 | 1.67% |
| 27 Jun 2025 | 692.70 | 682.00 | 697.80 | 661.25 | 2525016 | 2.29% |
| 26 Jun 2025 | 677.20 | 666.00 | 696.00 | 660.05 | 4993014 | 2.96% |
| 25 Jun 2025 | 657.70 | 634.70 | 675.90 | 630.25 | 5856114 | 4.07% |
| 24 Jun 2025 | 632.00 | 628.20 | 639.40 | 622.00 | 2167879 | 1.93% |
| 23 Jun 2025 | 620.05 | 615.50 | 634.90 | 614.25 | 2631664 | -0.85% |
