Price Data Selection & Download
Oswal Pumps Share Price All Time Records & Statistics (Jun 2025 - Sep 2026)
298 daily OHLCV records on NSE from June 2025 to Sept. 2026. For live price, key ratios and fundamentals, see Oswal Pumps screener.
Share Price All Time High
₹888.40
August 21, 2025
NSE Exchange
Share Price All Time Low
₹266.45
September 16, 2026
NSE Exchange
Highest Volume Trading Day
16,374,659
June 20, 2025 • ₹625.35
NSE Exchange
Share Price History Data (Jun 2025 - Sep 2026)
OSWALPUMPS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹274.80 | ₹280.70 | ₹270.45 | ₹278.10 | 271,449 |
| 2026-09-17 | ₹269.85 | ₹278.20 | ₹269.45 | ₹273.30 | 309,066 |
| 2026-09-16 | ₹276.85 | ₹276.85 | ₹266.45 | ₹269.85 | 273,819 |
| 2026-09-15 | ₹282.45 | ₹289.20 | ₹274.30 | ₹275.45 | 347,502 |
| 2026-09-11 | ₹282.00 | ₹283.50 | ₹276.40 | ₹282.45 | 289,556 |
| 2026-09-10 | ₹290.00 | ₹293.60 | ₹281.45 | ₹283.60 | 919,613 |
| 2026-09-09 | ₹274.80 | ₹287.75 | ₹273.00 | ₹282.75 | 704,387 |
| 2026-09-08 | ₹274.00 | ₹277.70 | ₹272.05 | ₹274.80 | 394,684 |
| 2026-09-07 | ₹279.00 | ₹281.00 | ₹273.70 | ₹274.40 | 458,203 |
| 2026-09-04 | ₹282.85 | ₹291.50 | ₹278.00 | ₹279.20 | 858,028 |
| 2026-09-03 | ₹278.90 | ₹283.70 | ₹276.60 | ₹279.55 | 587,134 |
| 2026-09-02 | ₹289.80 | ₹289.95 | ₹275.20 | ₹278.30 | 1,056,339 |
| 2026-09-01 | ₹293.80 | ₹293.80 | ₹289.05 | ₹291.35 | 192,081 |
| 2026-08-31 | ₹295.00 | ₹296.95 | ₹289.50 | ₹292.30 | 279,873 |
| 2026-08-28 | ₹296.00 | ₹298.35 | ₹293.80 | ₹295.55 | 218,585 |
| 2026-08-27 | ₹300.00 | ₹301.00 | ₹295.35 | ₹298.40 | 235,063 |
| 2026-08-26 | ₹300.00 | ₹301.55 | ₹294.50 | ₹295.35 | 254,056 |
| 2026-08-25 | ₹296.00 | ₹300.50 | ₹295.55 | ₹299.45 | 253,934 |
| 2026-08-24 | ₹302.55 | ₹303.40 | ₹295.25 | ₹296.75 | 370,821 |
| 2026-08-21 | ₹307.90 | ₹308.30 | ₹299.00 | ₹299.60 | 466,354 |
| 2026-08-20 | ₹293.00 | ₹307.65 | ₹291.30 | ₹304.75 | 1,646,644 |
| 2026-08-19 | ₹297.95 | ₹298.70 | ₹291.20 | ₹292.10 | 499,585 |
| 2026-08-18 | ₹302.45 | ₹303.55 | ₹293.80 | ₹297.95 | 793,507 |
| 2026-08-17 | ₹301.00 | ₹309.00 | ₹296.35 | ₹304.00 | 1,504,978 |
| 2026-08-14 | ₹309.40 | ₹313.00 | ₹299.00 | ₹300.50 | 583,995 |
| 2026-08-13 | ₹302.65 | ₹308.75 | ₹302.65 | ₹307.35 | 334,263 |
| 2026-08-12 | ₹305.25 | ₹307.95 | ₹299.40 | ₹301.15 | 425,262 |
| 2026-08-11 | ₹308.00 | ₹311.45 | ₹302.40 | ₹306.35 | 715,406 |
| 2026-08-10 | ₹310.00 | ₹313.80 | ₹297.15 | ₹306.30 | 1,575,947 |
| 2026-08-07 | ₹322.00 | ₹328.25 | ₹322.00 | ₹326.10 | 558,289 |
| 2026-08-06 | ₹327.95 | ₹334.75 | ₹321.00 | ₹322.95 | 598,566 |
| 2026-08-05 | ₹329.00 | ₹335.70 | ₹322.50 | ₹326.25 | 731,463 |
| 2026-08-04 | ₹332.90 | ₹334.00 | ₹322.50 | ₹325.70 | 624,157 |
| 2026-08-03 | ₹332.90 | ₹339.15 | ₹329.60 | ₹331.25 | 812,409 |
| 2026-07-31 | ₹336.75 | ₹336.75 | ₹328.00 | ₹329.15 | 820,594 |
| 2026-07-30 | ₹343.55 | ₹344.00 | ₹331.10 | ₹334.00 | 506,755 |
| 2026-07-29 | ₹348.00 | ₹351.95 | ₹341.20 | ₹344.50 | 344,703 |
| 2026-07-28 | ₹349.05 | ₹351.20 | ₹343.20 | ₹344.65 | 273,085 |
| 2026-07-27 | ₹360.00 | ₹360.00 | ₹348.00 | ₹349.20 | 460,219 |
| 2026-07-24 | ₹338.00 | ₹360.55 | ₹335.50 | ₹359.15 | 1,144,502 |
| 2026-07-23 | ₹356.95 | ₹357.80 | ₹336.55 | ₹338.85 | 1,660,007 |
| 2026-07-22 | ₹390.40 | ₹391.45 | ₹353.00 | ₹356.35 | 1,927,456 |
| 2026-07-21 | ₹390.00 | ₹392.65 | ₹384.60 | ₹390.75 | 217,911 |
| 2026-07-20 | ₹398.00 | ₹398.00 | ₹386.40 | ₹389.60 | 312,825 |
| 2026-07-17 | ₹403.45 | ₹403.50 | ₹393.10 | ₹398.85 | 193,391 |
| 2026-07-16 | ₹406.95 | ₹408.40 | ₹399.95 | ₹403.50 | 196,414 |
| 2026-07-15 | ₹402.00 | ₹408.25 | ₹402.00 | ₹405.80 | 366,270 |
| 2026-07-14 | ₹406.05 | ₹406.05 | ₹400.00 | ₹401.25 | 273,985 |
| 2026-07-13 | ₹409.05 | ₹413.80 | ₹402.05 | ₹408.00 | 425,085 |
| 2026-07-10 | ₹416.00 | ₹416.00 | ₹407.50 | ₹410.30 | 365,904 |
| 2026-07-09 | ₹408.00 | ₹414.95 | ₹404.35 | ₹410.20 | 359,676 |
| 2026-07-08 | ₹421.90 | ₹421.90 | ₹402.25 | ₹406.20 | 825,290 |
| 2026-07-07 | ₹430.30 | ₹432.90 | ₹420.80 | ₹424.30 | 810,855 |
| 2026-07-06 | ₹426.00 | ₹444.30 | ₹422.10 | ₹425.75 | 2,739,402 |
| 2026-07-03 | ₹420.80 | ₹421.00 | ₹407.00 | ₹409.45 | 434,335 |
| 2026-07-02 | ₹418.90 | ₹424.90 | ₹416.00 | ₹417.95 | 365,513 |
| 2026-07-01 | ₹427.00 | ₹430.00 | ₹416.00 | ₹417.60 | 431,780 |
| 2026-06-30 | ₹432.00 | ₹434.50 | ₹421.75 | ₹423.35 | 334,133 |
| 2026-06-29 | ₹433.50 | ₹433.50 | ₹416.40 | ₹428.30 | 703,753 |
| 2026-06-25 | ₹445.00 | ₹448.00 | ₹429.05 | ₹431.85 | 1,143,957 |
| 2026-06-24 | ₹426.00 | ₹443.40 | ₹424.00 | ₹437.90 | 1,338,570 |
| 2026-06-23 | ₹424.80 | ₹444.90 | ₹418.85 | ₹423.65 | 2,394,942 |
| 2026-06-22 | ₹427.00 | ₹439.00 | ₹423.00 | ₹424.70 | 807,351 |
| 2026-06-19 | ₹421.00 | ₹427.00 | ₹414.30 | ₹422.90 | 426,412 |
| 2026-06-18 | ₹430.00 | ₹431.65 | ₹417.00 | ₹419.95 | 376,246 |
| 2026-06-17 | ₹426.00 | ₹432.60 | ₹421.40 | ₹423.05 | 440,927 |
| 2026-06-16 | ₹425.80 | ₹427.50 | ₹419.70 | ₹423.90 | 385,389 |
| 2026-06-15 | ₹416.85 | ₹435.00 | ₹415.00 | ₹422.55 | 2,012,411 |
| 2026-06-12 | ₹378.00 | ₹400.45 | ₹378.00 | ₹398.20 | 582,963 |
| 2026-06-11 | ₹385.85 | ₹387.05 | ₹371.20 | ₹372.65 | 587,452 |
| 2026-06-10 | ₹402.00 | ₹405.90 | ₹384.35 | ₹387.35 | 398,856 |
| 2026-06-09 | ₹401.05 | ₹408.00 | ₹398.40 | ₹401.60 | 331,647 |
| 2026-06-08 | ₹408.95 | ₹409.75 | ₹392.10 | ₹396.30 | 485,334 |
| 2026-06-05 | ₹400.00 | ₹427.35 | ₹400.00 | ₹412.70 | 2,173,953 |
| 2026-06-04 | ₹379.20 | ₹398.35 | ₹378.55 | ₹398.35 | 793,199 |
| 2026-06-03 | ₹365.00 | ₹381.80 | ₹356.00 | ₹379.40 | 632,340 |
| 2026-06-02 | ₹356.30 | ₹365.45 | ₹351.30 | ₹363.65 | 282,694 |
| 2026-06-01 | ₹365.00 | ₹368.90 | ₹354.50 | ₹356.40 | 284,761 |
| 2026-05-29 | ₹365.50 | ₹379.00 | ₹358.75 | ₹362.05 | 579,412 |
| 2026-05-27 | ₹359.55 | ₹366.05 | ₹355.95 | ₹362.50 | 469,887 |
| 2026-05-26 | ₹366.00 | ₹367.00 | ₹350.90 | ₹353.60 | 521,668 |
| 2026-05-25 | ₹366.95 | ₹370.00 | ₹359.00 | ₹360.60 | 499,814 |
| 2026-05-22 | ₹365.00 | ₹373.00 | ₹356.90 | ₹358.30 | 566,611 |
| 2026-05-21 | ₹375.90 | ₹375.90 | ₹359.45 | ₹362.25 | 470,193 |
| 2026-05-20 | ₹374.70 | ₹374.80 | ₹365.55 | ₹367.75 | 325,740 |
| 2026-05-19 | ₹377.90 | ₹378.70 | ₹369.20 | ₹375.00 | 316,385 |
| 2026-05-18 | ₹392.00 | ₹392.05 | ₹365.80 | ₹370.70 | 633,293 |
| 2026-05-15 | ₹394.00 | ₹397.05 | ₹382.00 | ₹385.05 | 346,514 |
| 2026-05-14 | ₹392.00 | ₹397.95 | ₹382.00 | ₹388.05 | 354,888 |
| 2026-05-13 | ₹402.00 | ₹406.00 | ₹390.10 | ₹391.95 | 522,015 |
| 2026-05-12 | ₹424.00 | ₹424.00 | ₹399.80 | ₹399.80 | 864,490 |
| 2026-05-11 | ₹413.00 | ₹424.00 | ₹404.00 | ₹420.80 | 1,144,494 |
| 2026-05-08 | ₹424.95 | ₹424.95 | ₹410.40 | ₹410.60 | 834,192 |
| 2026-05-07 | ₹426.90 | ₹439.70 | ₹419.10 | ₹431.95 | 951,721 |
| 2026-05-06 | ₹417.90 | ₹424.80 | ₹415.00 | ₹422.45 | 790,577 |
| 2026-05-05 | ₹414.25 | ₹416.50 | ₹407.25 | ₹410.25 | 244,026 |
| 2026-05-04 | ₹416.80 | ₹417.95 | ₹410.00 | ₹414.15 | 352,468 |
| 2026-04-30 | ₹408.10 | ₹416.55 | ₹401.70 | ₹412.35 | 795,541 |
| 2026-04-29 | ₹417.80 | ₹422.85 | ₹406.70 | ₹408.10 | 405,525 |
| 2026-04-28 | ₹416.40 | ₹423.90 | ₹412.00 | ₹414.15 | 488,353 |
| 2026-04-27 | ₹402.90 | ₹418.00 | ₹401.15 | ₹414.00 | 556,916 |
| 2026-04-24 | ₹414.10 | ₹419.80 | ₹395.10 | ₹399.75 | 615,689 |
| 2026-04-23 | ₹420.00 | ₹428.95 | ₹413.00 | ₹414.65 | 588,522 |
| 2026-04-22 | ₹414.35 | ₹422.95 | ₹412.55 | ₹421.20 | 597,807 |
| 2026-04-21 | ₹412.00 | ₹424.45 | ₹410.05 | ₹411.95 | 727,539 |
| 2026-04-20 | ₹433.85 | ₹433.85 | ₹411.05 | ₹414.85 | 891,801 |
| 2026-04-17 | ₹413.00 | ₹449.40 | ₹410.55 | ₹432.55 | 2,802,336 |
| 2026-04-16 | ₹397.80 | ₹412.50 | ₹387.75 | ₹408.55 | 1,990,738 |
| 2026-04-15 | ₹379.20 | ₹396.15 | ₹376.55 | ₹391.70 | 1,227,560 |
| 2026-04-13 | ₹354.00 | ₹377.30 | ₹352.80 | ₹369.45 | 1,064,193 |
| 2026-04-10 | ₹369.70 | ₹378.25 | ₹365.65 | ₹371.70 | 821,626 |
| 2026-04-09 | ₹368.70 | ₹379.00 | ₹360.15 | ₹366.10 | 1,349,028 |
| 2026-04-08 | ₹359.55 | ₹367.80 | ₹348.35 | ₹364.00 | 1,610,945 |
| 2026-04-07 | ₹335.00 | ₹347.00 | ₹326.00 | ₹343.95 | 2,248,841 |
| 2026-04-06 | ₹311.20 | ₹337.95 | ₹303.00 | ₹328.60 | 1,134,691 |
| 2026-04-02 | ₹302.65 | ₹313.95 | ₹297.00 | ₹311.20 | 715,558 |
| 2026-04-01 | ₹302.85 | ₹314.85 | ₹302.80 | ₹309.70 | 786,450 |
| 2026-03-30 | ₹299.00 | ₹304.65 | ₹288.00 | ₹290.30 | 878,635 |
| 2026-03-27 | ₹311.05 | ₹311.05 | ₹299.20 | ₹303.30 | 873,928 |
| 2026-03-25 | ₹308.00 | ₹321.95 | ₹308.00 | ₹313.75 | 829,380 |
| 2026-03-24 | ₹304.00 | ₹312.00 | ₹295.05 | ₹307.50 | 910,266 |
| 2026-03-23 | ₹310.00 | ₹310.00 | ₹292.65 | ₹296.30 | 1,013,398 |
| 2026-03-20 | ₹310.25 | ₹332.00 | ₹306.10 | ₹314.50 | 1,262,230 |
| 2026-03-19 | ₹308.65 | ₹315.90 | ₹301.55 | ₹304.65 | 647,128 |
| 2026-03-18 | ₹308.00 | ₹323.80 | ₹303.00 | ₹318.65 | 1,187,643 |
| 2026-03-17 | ₹296.00 | ₹307.30 | ₹289.65 | ₹302.90 | 1,236,064 |
| 2026-03-16 | ₹293.50 | ₹296.00 | ₹283.10 | ₹291.80 | 943,429 |
| 2026-03-13 | ₹305.75 | ₹306.65 | ₹292.00 | ₹292.80 | 837,826 |
| 2026-03-12 | ₹316.90 | ₹316.90 | ₹296.50 | ₹306.65 | 1,658,819 |
| 2026-03-11 | ₹320.00 | ₹330.95 | ₹316.00 | ₹318.50 | 4,097,513 |
| 2026-03-10 | ₹293.00 | ₹303.00 | ₹287.00 | ₹300.90 | 1,045,024 |
| 2026-03-09 | ₹296.55 | ₹299.00 | ₹286.55 | ₹289.85 | 590,371 |
| 2026-03-06 | ₹303.25 | ₹309.40 | ₹301.20 | ₹302.10 | 370,278 |
| 2026-03-05 | ₹301.90 | ₹308.00 | ₹296.90 | ₹304.45 | 463,802 |
| 2026-03-04 | ₹299.00 | ₹305.90 | ₹296.00 | ₹298.15 | 447,669 |
| 2026-03-02 | ₹300.05 | ₹310.30 | ₹297.20 | ₹304.95 | 656,646 |
| 2026-02-27 | ₹321.00 | ₹321.45 | ₹313.55 | ₹315.65 | 424,757 |
| 2026-02-26 | ₹324.30 | ₹332.85 | ₹320.15 | ₹321.30 | 475,716 |
| 2026-02-25 | ₹324.25 | ₹331.95 | ₹315.00 | ₹324.30 | 1,105,243 |
| 2026-02-24 | ₹334.00 | ₹335.65 | ₹318.50 | ₹322.65 | 889,015 |
| 2026-02-23 | ₹345.10 | ₹347.95 | ₹333.30 | ₹337.15 | 351,446 |
| 2026-02-20 | ₹341.00 | ₹346.00 | ₹337.55 | ₹339.40 | 359,228 |
| 2026-02-19 | ₹358.30 | ₹359.20 | ₹341.00 | ₹343.30 | 530,611 |
| 2026-02-18 | ₹355.00 | ₹364.50 | ₹349.75 | ₹356.90 | 1,344,724 |
| 2026-02-17 | ₹333.95 | ₹356.50 | ₹332.60 | ₹351.65 | 1,562,860 |
| 2026-02-16 | ₹334.05 | ₹341.20 | ₹328.15 | ₹333.85 | 812,154 |
| 2026-02-13 | ₹348.50 | ₹348.50 | ₹329.50 | ₹333.25 | 1,783,443 |
| 2026-02-12 | ₹356.75 | ₹367.45 | ₹349.35 | ₹350.85 | 1,266,504 |
| 2026-02-11 | ₹379.80 | ₹380.60 | ₹354.00 | ₹356.75 | 1,795,842 |
| 2026-02-10 | ₹384.50 | ₹387.80 | ₹368.40 | ₹377.90 | 1,074,364 |
| 2026-02-09 | ₹385.00 | ₹402.80 | ₹375.50 | ₹379.00 | 2,524,730 |
| 2026-02-06 | ₹380.00 | ₹383.40 | ₹368.30 | ₹379.25 | 344,774 |
| 2026-02-05 | ₹394.00 | ₹397.80 | ₹378.10 | ₹381.55 | 460,641 |
| 2026-02-04 | ₹387.80 | ₹398.65 | ₹381.10 | ₹395.35 | 571,358 |
| 2026-02-03 | ₹394.20 | ₹395.00 | ₹378.80 | ₹386.65 | 1,038,466 |
| 2026-02-02 | ₹374.00 | ₹384.45 | ₹365.00 | ₹379.10 | 436,204 |
| 2026-02-01 | ₹399.15 | ₹409.00 | ₹360.50 | ₹375.05 | 541,660 |
| 2026-01-30 | ₹378.30 | ₹400.00 | ₹373.40 | ₹396.00 | 869,914 |
| 2026-01-29 | ₹386.00 | ₹387.00 | ₹372.15 | ₹380.15 | 458,384 |
| 2026-01-28 | ₹390.80 | ₹400.65 | ₹383.00 | ₹384.25 | 791,047 |
| 2026-01-27 | ₹401.95 | ₹402.00 | ₹386.35 | ₹390.75 | 508,104 |
| 2026-01-23 | ₹424.05 | ₹425.90 | ₹395.60 | ₹399.25 | 405,877 |
| 2026-01-22 | ₹420.00 | ₹425.95 | ₹415.05 | ₹424.05 | 242,002 |
| 2026-01-21 | ₹423.50 | ₹424.70 | ₹404.50 | ₹409.05 | 505,579 |
| 2026-01-20 | ₹433.50 | ₹435.95 | ₹415.50 | ₹422.70 | 418,827 |
| 2026-01-19 | ₹450.50 | ₹451.20 | ₹431.10 | ₹433.50 | 367,587 |
| 2026-01-16 | ₹463.95 | ₹464.95 | ₹449.00 | ₹450.50 | 229,062 |
| 2026-01-14 | ₹456.10 | ₹478.55 | ₹455.00 | ₹462.15 | 656,277 |
| 2026-01-13 | ₹464.00 | ₹464.60 | ₹451.00 | ₹456.10 | 295,661 |
| 2026-01-12 | ₹474.00 | ₹478.75 | ₹453.05 | ₹458.15 | 684,855 |
| 2026-01-09 | ₹491.00 | ₹493.35 | ₹470.00 | ₹472.70 | 477,523 |
| 2026-01-08 | ₹513.80 | ₹516.55 | ₹490.00 | ₹493.35 | 437,971 |
| 2026-01-07 | ₹514.00 | ₹524.75 | ₹505.00 | ₹513.60 | 670,171 |
| 2026-01-06 | ₹505.00 | ₹508.60 | ₹486.50 | ₹505.25 | 559,412 |
| 2026-01-05 | ₹529.95 | ₹530.30 | ₹498.00 | ₹503.35 | 852,664 |
| 2026-01-02 | ₹527.80 | ₹538.00 | ₹522.60 | ₹528.45 | 376,571 |
| 2026-01-01 | ₹529.95 | ₹530.15 | ₹521.00 | ₹525.35 | 194,866 |
Oswal Pumps Share Price Performance Analysis (Jun 2025 - Sep 2026)
OSWALPUMPS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-47.06%
₹525.35 → ₹278.10
Year to Date
Price Volatility
15.80%
Medium Volatility
Year to Date
Average Daily Volume
759,166
Year to Date Average
NSE Exchange
Oswal Pumps Share Price History – Frequently Asked Questions
Common questions about OSWALPUMPS historical data and records. Analyse Oswal Pumps ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Oswal Pumps (OSWALPUMPS)?
The all-time high share price of Oswal Pumps was ₹888.4 recorded on August 21, 2025 on the NSE exchange.
What is the all-time low share price of Oswal Pumps (OSWALPUMPS)?
The all-time low share price of Oswal Pumps was ₹266.45 recorded on September 16, 2026 on the NSE exchange.
How can I download OSWALPUMPS historical share price data?
You can download Oswal Pumps historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for OSWALPUMPS shares?
The highest trading volume day for Oswal Pumps was 16,374,659 shares traded on June 20, 2025 on the NSE exchange, with share price at ₹625.35.