SEBI Registration No.: INA000006688
Preparing link (3 sec)...
OSWALPUMPS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 311.20 | 302.65 | 313.95 | 297.00 | 715558 | 0.48% |
| 01 Apr 2026 | 309.70 | 302.85 | 314.85 | 302.80 | 786450 | 6.68% |
| 30 Mar 2026 | 290.30 | 299.00 | 304.65 | 288.00 | 878635 | -4.29% |
| 27 Mar 2026 | 303.30 | 311.05 | 311.05 | 299.20 | 873928 | -3.33% |
| 25 Mar 2026 | 313.75 | 308.00 | 321.95 | 308.00 | 829380 | 2.03% |
| 24 Mar 2026 | 307.50 | 304.00 | 312.00 | 295.05 | 910266 | 3.78% |
| 23 Mar 2026 | 296.30 | 310.00 | 310.00 | 292.65 | 1013398 | -5.79% |
| 20 Mar 2026 | 314.50 | 310.25 | 332.00 | 306.10 | 1262230 | 3.23% |
| 19 Mar 2026 | 304.65 | 308.65 | 315.90 | 301.55 | 647128 | -4.39% |
| 18 Mar 2026 | 318.65 | 308.00 | 323.80 | 303.00 | 1187643 | 5.20% |
| 17 Mar 2026 | 302.90 | 296.00 | 307.30 | 289.65 | 1236064 | 3.80% |
| 16 Mar 2026 | 291.80 | 293.50 | 296.00 | 283.10 | 943429 | -0.34% |
| 13 Mar 2026 | 292.80 | 305.75 | 306.65 | 292.00 | 837826 | -4.52% |
| 12 Mar 2026 | 306.65 | 316.90 | 316.90 | 296.50 | 1658819 | -3.72% |
| 11 Mar 2026 | 318.50 | 320.00 | 330.95 | 316.00 | 4097513 | 5.85% |
| 10 Mar 2026 | 300.90 | 293.00 | 303.00 | 287.00 | 1045024 | 3.81% |
| 09 Mar 2026 | 289.85 | 296.55 | 299.00 | 286.55 | 590371 | -4.05% |
| 06 Mar 2026 | 302.10 | 303.25 | 309.40 | 301.20 | 370278 | -0.77% |
| 05 Mar 2026 | 304.45 | 301.90 | 308.00 | 296.90 | 463802 | 2.11% |
| 04 Mar 2026 | 298.15 | 299.00 | 305.90 | 296.00 | 447669 | -2.23% |
| 02 Mar 2026 | 304.95 | 300.05 | 310.30 | 297.20 | 656646 | -3.39% |
| 27 Feb 2026 | 315.65 | 321.00 | 321.45 | 313.55 | 424757 | -1.76% |
| 26 Feb 2026 | 321.30 | 324.30 | 332.85 | 320.15 | 475716 | -0.93% |
| 25 Feb 2026 | 324.30 | 324.25 | 331.95 | 315.00 | 1105243 | 0.51% |
| 24 Feb 2026 | 322.65 | 334.00 | 335.65 | 318.50 | 889015 | -4.30% |
| 23 Feb 2026 | 337.15 | 345.10 | 347.95 | 333.30 | 351446 | -0.66% |
| 20 Feb 2026 | 339.40 | 341.00 | 346.00 | 337.55 | 359228 | -1.14% |
| 19 Feb 2026 | 343.30 | 358.30 | 359.20 | 341.00 | 530611 | -3.81% |
| 18 Feb 2026 | 356.90 | 355.00 | 364.50 | 349.75 | 1344724 | 1.49% |
| 17 Feb 2026 | 351.65 | 333.95 | 356.50 | 332.60 | 1562860 | 5.33% |
| 16 Feb 2026 | 333.85 | 334.05 | 341.20 | 328.15 | 812154 | 0.18% |
| 13 Feb 2026 | 333.25 | 348.50 | 348.50 | 329.50 | 1783443 | -5.02% |
| 12 Feb 2026 | 350.85 | 356.75 | 367.45 | 349.35 | 1266504 | -1.65% |
| 11 Feb 2026 | 356.75 | 379.80 | 380.60 | 354.00 | 1795842 | -5.60% |
| 10 Feb 2026 | 377.90 | 384.50 | 387.80 | 368.40 | 1074364 | -0.29% |
| 09 Feb 2026 | 379.00 | 385.00 | 402.80 | 375.50 | 2524730 | -0.07% |
| 06 Feb 2026 | 379.25 | 380.00 | 383.40 | 368.30 | 344774 | -0.60% |
| 05 Feb 2026 | 381.55 | 394.00 | 397.80 | 378.10 | 460641 | -3.49% |
| 04 Feb 2026 | 395.35 | 387.80 | 398.65 | 381.10 | 571358 | 2.25% |
| 03 Feb 2026 | 386.65 | 394.20 | 395.00 | 378.80 | 1038466 | 1.99% |
| 02 Feb 2026 | 379.10 | 374.00 | 384.45 | 365.00 | 436204 | 1.08% |
| 01 Feb 2026 | 375.05 | 399.15 | 409.00 | 360.50 | 541660 | -5.29% |
| 30 Jan 2026 | 396.00 | 378.30 | 400.00 | 373.40 | 869914 | 4.17% |
| 29 Jan 2026 | 380.15 | 386.00 | 387.00 | 372.15 | 458384 | -1.07% |
| 28 Jan 2026 | 384.25 | 390.80 | 400.65 | 383.00 | 791047 | -1.66% |
| 27 Jan 2026 | 390.75 | 401.95 | 402.00 | 386.35 | 508104 | -2.13% |
| 23 Jan 2026 | 399.25 | 424.05 | 425.90 | 395.60 | 405877 | -5.85% |
| 22 Jan 2026 | 424.05 | 420.00 | 425.95 | 415.05 | 242002 | 3.67% |
| 21 Jan 2026 | 409.05 | 423.50 | 424.70 | 404.50 | 505579 | -3.23% |
| 20 Jan 2026 | 422.70 | 433.50 | 435.95 | 415.50 | 418827 | -2.49% |
| 19 Jan 2026 | 433.50 | 450.50 | 451.20 | 431.10 | 367587 | -3.77% |
| 16 Jan 2026 | 450.50 | 463.95 | 464.95 | 449.00 | 229062 | -2.52% |
| 14 Jan 2026 | 462.15 | 456.10 | 478.55 | 455.00 | 656277 | 1.33% |
| 13 Jan 2026 | 456.10 | 464.00 | 464.60 | 451.00 | 295661 | -0.45% |
| 12 Jan 2026 | 458.15 | 474.00 | 478.75 | 453.05 | 684855 | -3.08% |
| 09 Jan 2026 | 472.70 | 491.00 | 493.35 | 470.00 | 477523 | -4.19% |
| 08 Jan 2026 | 493.35 | 513.80 | 516.55 | 490.00 | 437971 | -3.94% |
| 07 Jan 2026 | 513.60 | 514.00 | 524.75 | 505.00 | 670171 | 1.65% |
| 06 Jan 2026 | 505.25 | 505.00 | 508.60 | 486.50 | 559412 | 0.38% |
| 05 Jan 2026 | 503.35 | 529.95 | 530.30 | 498.00 | 852664 | -4.75% |
| 02 Jan 2026 | 528.45 | 527.80 | 538.00 | 522.60 | 376571 | 0.59% |
| 01 Jan 2026 | 525.35 | 529.95 | 530.15 | 521.00 | 194866 | -0.33% |
| 31 Dec 2025 | 527.10 | 523.00 | 534.75 | 522.55 | 163939 | 0.71% |
| 30 Dec 2025 | 523.40 | 536.00 | 536.00 | 519.20 | 241688 | -2.30% |
| 29 Dec 2025 | 535.70 | 542.50 | 542.50 | 523.30 | 276247 | -1.34% |
| 26 Dec 2025 | 543.00 | 546.00 | 549.90 | 541.20 | 249667 | -0.02% |
| 24 Dec 2025 | 543.10 | 530.20 | 550.05 | 530.20 | 641985 | 2.43% |
| 23 Dec 2025 | 530.20 | 537.90 | 544.70 | 528.00 | 328873 | -0.94% |
| 22 Dec 2025 | 535.25 | 534.00 | 544.30 | 528.70 | 350517 | 0.56% |
| 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% |
