Perfect Octave Media Projects Limited (BOM:521062)
India · Delayed Price · Currency is INR 4.390
+0.140 (3.29%)
At close: Jan 21, 2026
BOM:521062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 5.50 | 5.62 | 5.36 | 5.48 | 5.48 | -2.84% | 9,255 |
| Dec 19, 2025 | 5.50 | 5.87 | 5.40 | 5.64 | 5.64 | -0.70% | 77,700 |
| Dec 18, 2025 | 5.80 | 6.85 | 5.09 | 5.68 | 5.68 | -3.73% | 36,436 |
| Dec 17, 2025 | 6.15 | 6.15 | 5.61 | 5.90 | 5.90 | 2.61% | 23,139 |
| Dec 16, 2025 | 6.16 | 6.16 | 5.38 | 5.75 | 5.75 | 8.49% | 55,705 |
| Dec 15, 2025 | 5.10 | 5.74 | 4.90 | 5.30 | 5.30 | 9.28% | 92,013 |
| Dec 12, 2025 | 4.60 | 5.51 | 4.50 | 4.85 | 4.85 | 5.43% | 249,565 |
| Dec 11, 2025 | 4.67 | 4.70 | 4.40 | 4.60 | 4.60 | 3.60% | 77,176 |
| Dec 10, 2025 | 4.37 | 4.67 | 4.37 | 4.44 | 4.44 | 1.60% | 6,050 |
| Dec 9, 2025 | 4.37 | 4.40 | 3.72 | 4.37 | 4.37 | - | 1,776 |
| Dec 8, 2025 | 4.23 | 4.45 | 4.05 | 4.37 | 4.37 | 1.16% | 3,156 |
| Dec 5, 2025 | 4.35 | 4.58 | 4.06 | 4.32 | 4.32 | -0.69% | 7,084 |
| Dec 4, 2025 | 4.38 | 4.57 | 4.35 | 4.35 | 4.35 | -0.68% | 634 |
| Dec 3, 2025 | 4.68 | 4.68 | 4.37 | 4.38 | 4.38 | -4.58% | 4,169 |
| Dec 2, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 1,035 |
| Dec 1, 2025 | 4.41 | 4.69 | 4.41 | 4.59 | 4.59 | 2.91% | 2,759 |
| Nov 28, 2025 | 4.73 | 4.73 | 4.45 | 4.46 | 4.46 | -5.31% | 5,281 |
| Nov 27, 2025 | 4.50 | 4.80 | 4.50 | 4.71 | 4.71 | 4.67% | 978 |
| Nov 26, 2025 | 4.84 | 4.84 | 4.50 | 4.50 | 4.50 | -7.02% | 4,012 |
| Nov 25, 2025 | 5.10 | 5.10 | 4.61 | 4.84 | 4.84 | 0.83% | 8,785 |
| Nov 24, 2025 | 4.61 | 5.27 | 4.61 | 4.80 | 4.80 | 4.12% | 14,808 |
| Nov 21, 2025 | 4.62 | 4.70 | 4.40 | 4.61 | 4.61 | 4.54% | 1,177 |
| Nov 20, 2025 | 4.58 | 4.63 | 4.41 | 4.41 | 4.41 | -4.75% | 2,100 |
| Nov 19, 2025 | 4.65 | 4.65 | 4.51 | 4.63 | 4.63 | -2.11% | 10,010 |
| Nov 18, 2025 | 4.58 | 4.88 | 4.45 | 4.73 | 4.73 | 3.50% | 17,273 |
| Nov 17, 2025 | 4.71 | 5.06 | 4.56 | 4.57 | 4.57 | -5.19% | 12,133 |
| Nov 14, 2025 | 4.71 | 5.02 | 4.71 | 4.82 | 4.82 | 1.26% | 3,239 |
| Nov 13, 2025 | 5.09 | 5.09 | 4.72 | 4.76 | 4.76 | -5.37% | 3,362 |