Perfect Octave Media Projects Limited (BOM:521062)
India · Delayed Price · Currency is INR 4.550
-0.040 (-0.87%)
At close: Mar 6, 2026
BOM:521062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 4.70 | 4.70 | 4.28 | 4.44 | 4.44 | -1.33% | 834 |
| Jan 9, 2026 | 4.48 | 4.59 | 4.20 | 4.50 | 4.50 | 2.27% | 6,137 |
| Jan 8, 2026 | 4.59 | 4.59 | 4.40 | 4.40 | 4.40 | -4.14% | 22,168 |
| Jan 7, 2026 | 4.60 | 4.63 | 4.45 | 4.59 | 4.59 | -0.86% | 2,135 |
| Jan 6, 2026 | 4.88 | 4.88 | 4.47 | 4.63 | 4.63 | -1.49% | 4,223 |
| Jan 5, 2026 | 4.79 | 4.79 | 4.65 | 4.70 | 4.70 | -3.89% | 8,893 |
| Jan 2, 2026 | 4.93 | 4.93 | 4.70 | 4.89 | 4.89 | -1.01% | 2,207 |
| Jan 1, 2026 | 4.84 | 5.08 | 4.70 | 4.94 | 4.94 | 1.86% | 1,198 |
| Dec 31, 2025 | 4.52 | 4.90 | 4.52 | 4.85 | 4.85 | 2.11% | 12,763 |
| Dec 30, 2025 | 5.05 | 5.19 | 4.75 | 4.75 | 4.75 | -5.00% | 19,901 |
| Dec 29, 2025 | 5.12 | 5.22 | 4.87 | 5.00 | 5.00 | -2.34% | 14,605 |
| Dec 26, 2025 | 4.95 | 5.22 | 4.80 | 5.12 | 5.12 | 2.81% | 29,286 |
| Dec 24, 2025 | 5.79 | 5.79 | 4.90 | 4.98 | 4.98 | -5.68% | 11,351 |
| Dec 23, 2025 | 5.60 | 5.60 | 5.20 | 5.28 | 5.28 | -3.65% | 26,642 |