Perfect Octave Media Projects Limited (BOM:521062)
India · Delayed Price · Currency is INR 3.990
-0.210 (-5.00%)
At close: Mar 27, 2026
BOM:521062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.20 | 4.27 | 3.99 | 3.99 | 3.99 | -5.00% | 3,175 |
| Mar 25, 2026 | 4.41 | 4.58 | 4.18 | 4.20 | 4.20 | -4.33% | 871 |
| Mar 24, 2026 | 4.50 | 4.66 | 4.28 | 4.39 | 4.39 | -2.44% | 623 |
| Mar 23, 2026 | 4.67 | 4.76 | 4.36 | 4.50 | 4.50 | -1.75% | 9,683 |
| Mar 20, 2026 | 4.74 | 4.74 | 4.42 | 4.58 | 4.58 | -1.51% | 74 |
| Mar 19, 2026 | 4.83 | 4.83 | 4.60 | 4.65 | 4.65 | -3.33% | 1,031 |
| Mar 18, 2026 | 4.56 | 4.89 | 4.56 | 4.81 | 4.81 | 0.42% | 1,081 |
| Mar 17, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 501 |
| Mar 16, 2026 | 4.69 | 4.87 | 4.46 | 4.79 | 4.79 | 2.13% | 1,322 |
| Mar 13, 2026 | 4.66 | 4.80 | 4.43 | 4.69 | 4.69 | 0.64% | 393 |
| Mar 12, 2026 | 4.49 | 4.67 | 4.49 | 4.66 | 4.66 | 3.79% | 1,990 |
| Mar 11, 2026 | 4.33 | 4.53 | 4.12 | 4.49 | 4.49 | 3.70% | 2,958 |
| Mar 10, 2026 | 4.26 | 4.35 | 4.14 | 4.33 | 4.33 | -0.46% | 4,862 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.33 | 4.35 | 4.35 | -4.40% | 675 |
| Mar 6, 2026 | 4.37 | 4.77 | 4.37 | 4.55 | 4.55 | -0.87% | 1,568 |
| Mar 4, 2026 | 4.60 | 4.61 | 4.59 | 4.59 | 4.59 | -4.97% | 1,945 |
| Mar 2, 2026 | 4.97 | 4.97 | 4.59 | 4.83 | 4.83 | - | 2,755 |
| Feb 27, 2026 | 5.13 | 5.13 | 4.66 | 4.83 | 4.83 | -1.43% | 46,288 |
| Feb 26, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 4.93% | 90,589 |
| Feb 25, 2026 | 4.45 | 4.67 | 4.45 | 4.67 | 4.67 | 4.94% | 14,003 |
| Feb 24, 2026 | 4.20 | 4.45 | 4.20 | 4.45 | 4.45 | 4.95% | 18,702 |
| Feb 23, 2026 | 4.05 | 4.25 | 3.91 | 4.24 | 4.24 | 4.69% | 9,606 |
| Feb 20, 2026 | 4.28 | 4.36 | 4.01 | 4.05 | 4.05 | -3.57% | 1,246 |
| Feb 19, 2026 | 4.20 | 4.20 | 3.96 | 4.20 | 4.20 | 2.19% | 2,061 |
| Feb 18, 2026 | 4.15 | 4.20 | 3.80 | 4.11 | 4.11 | 2.75% | 26,207 |
| Feb 17, 2026 | 4.15 | 4.25 | 4.00 | 4.00 | 4.00 | -3.61% | 4,939 |
| Feb 16, 2026 | 4.16 | 4.16 | 3.97 | 4.15 | 4.15 | -0.48% | 750 |
| Feb 13, 2026 | 4.20 | 4.20 | 3.99 | 4.17 | 4.17 | -0.71% | 20,147 |
| Feb 12, 2026 | 4.04 | 4.23 | 3.97 | 4.20 | 4.20 | 3.70% | 653 |
| Feb 11, 2026 | 3.86 | 4.05 | 3.86 | 4.05 | 4.05 | 4.92% | 3,485 |
| Feb 10, 2026 | 3.84 | 4.04 | 3.84 | 3.86 | 3.86 | - | 1,514 |
| Feb 9, 2026 | 3.81 | 4.18 | 3.80 | 3.86 | 3.86 | -3.50% | 2,648 |
| Feb 6, 2026 | 4.36 | 4.36 | 3.99 | 4.00 | 4.00 | -4.53% | 2,954 |
| Feb 5, 2026 | 4.20 | 4.20 | 3.92 | 4.19 | 4.19 | 1.70% | 2,486 |
| Feb 4, 2026 | 3.96 | 4.12 | 3.76 | 4.12 | 4.12 | 4.30% | 4,244 |
| Feb 3, 2026 | 3.94 | 4.10 | 3.94 | 3.95 | 3.95 | -4.59% | 12,463 |
| Feb 2, 2026 | 3.96 | 4.15 | 3.96 | 4.14 | 4.14 | 4.55% | 1,374 |
| Feb 1, 2026 | 3.86 | 4.05 | 3.70 | 3.96 | 3.96 | 2.59% | 20,005 |
| Jan 30, 2026 | 3.84 | 4.00 | 3.84 | 3.86 | 3.86 | -4.46% | 27,723 |
| Jan 29, 2026 | 4.34 | 4.34 | 4.04 | 4.04 | 4.04 | -4.94% | 5,851 |
| Jan 28, 2026 | 3.90 | 4.28 | 3.90 | 4.25 | 4.25 | 3.66% | 6,894 |
| Jan 27, 2026 | 4.12 | 4.12 | 3.92 | 4.10 | 4.10 | -0.49% | 4,660 |
| Jan 23, 2026 | 4.24 | 4.33 | 4.12 | 4.12 | 4.12 | -4.85% | 27 |
| Jan 22, 2026 | 4.34 | 4.34 | 4.18 | 4.33 | 4.33 | -1.37% | 1,540 |
| Jan 21, 2026 | 4.23 | 4.39 | 4.23 | 4.39 | 4.39 | 3.29% | 1,300 |
| Jan 20, 2026 | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | -2.97% | 125 |
| Jan 19, 2026 | 4.44 | 4.45 | 4.25 | 4.38 | 4.38 | -1.79% | 419 |
| Jan 16, 2026 | 4.29 | 4.47 | 4.08 | 4.46 | 4.46 | 3.96% | 719 |
| Jan 14, 2026 | 4.58 | 4.58 | 4.29 | 4.29 | 4.29 | -4.45% | 538 |
| Jan 13, 2026 | 4.28 | 4.59 | 4.28 | 4.49 | 4.49 | 1.13% | 185 |