Perfect Octave Media Projects Limited (BOM:521062)
India · Delayed Price · Currency is INR 3.000
-0.050 (-1.64%)
At close: Oct 30, 2026
BOM:521062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 1 |
| Oct 29, 2026 | 3.10 | 3.10 | 2.81 | 3.05 | 3.05 | -1.61% | 10,801 |
| Oct 28, 2026 | 2.86 | 3.18 | 2.85 | 3.10 | 3.10 | 0.65% | 2,016 |
| Oct 27, 2026 | 3.20 | 3.20 | 3.00 | 3.08 | 3.08 | -6.67% | 285 |
| Oct 26, 2026 | 3.04 | 3.33 | 3.00 | 3.30 | 3.30 | 8.55% | 5,107 |
| Oct 23, 2026 | 2.86 | 3.05 | 2.86 | 3.04 | 3.04 | -0.98% | 1,003 |
| Oct 22, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | -0.97% | 499 |
| Oct 21, 2026 | 3.15 | 3.15 | 2.88 | 3.10 | 3.10 | - | 900 |
| Oct 19, 2026 | 3.00 | 3.15 | 2.66 | 3.10 | 3.10 | 3.68% | 11,798 |
| Oct 16, 2026 | 3.05 | 3.05 | 2.55 | 2.99 | 2.99 | -1.97% | 89,568 |
| Oct 15, 2026 | 3.05 | 3.05 | 2.89 | 3.05 | 3.05 | - | 1,002 |
| Oct 14, 2026 | 3.13 | 3.15 | 3.00 | 3.05 | 3.05 | -0.97% | 7,385 |
| Oct 13, 2026 | 3.25 | 3.25 | 2.94 | 3.08 | 3.08 | -6.10% | 70,377 |
| Oct 12, 2026 | 3.31 | 3.31 | 3.05 | 3.28 | 3.28 | -0.61% | 11,736 |
| Oct 9, 2026 | 3.41 | 3.41 | 3.16 | 3.30 | 3.30 | -1.20% | 658 |
| Oct 8, 2026 | 3.35 | 3.43 | 3.10 | 3.34 | 3.34 | -0.30% | 1,817 |
| Oct 7, 2026 | 3.16 | 3.39 | 3.15 | 3.35 | 3.35 | 5.68% | 28,743 |
| Oct 6, 2026 | 3.70 | 3.85 | 3.03 | 3.17 | 3.17 | -14.09% | 47,648 |
| Oct 5, 2026 | 3.71 | 3.88 | 3.45 | 3.69 | 3.69 | -0.54% | 582 |
| Oct 1, 2026 | 3.85 | 3.85 | 3.46 | 3.71 | 3.71 | 7.85% | 862 |
| Sep 30, 2026 | 3.80 | 3.80 | 3.36 | 3.44 | 3.44 | -10.88% | 76,114 |
| Sep 29, 2026 | 3.88 | 3.88 | 3.57 | 3.86 | 3.86 | 1.31% | 218 |
| Sep 28, 2026 | 3.85 | 3.86 | 3.52 | 3.81 | 3.81 | 1.06% | 2,155 |
| Sep 25, 2026 | 3.79 | 3.97 | 3.46 | 3.77 | 3.77 | 1.89% | 1,756 |
| Sep 24, 2026 | 3.50 | 3.84 | 3.41 | 3.70 | 3.70 | 3.64% | 1,832 |
| Sep 23, 2026 | 3.64 | 3.93 | 3.33 | 3.57 | 3.57 | 2.00% | 18,198 |
| Sep 22, 2026 | 3.83 | 3.96 | 3.35 | 3.50 | 3.50 | -8.62% | 23,491 |
| Sep 21, 2026 | 3.47 | 3.83 | 3.47 | 3.83 | 3.83 | - | 686 |
| Sep 18, 2026 | 3.76 | 3.83 | 3.54 | 3.83 | 3.83 | - | 229 |
| Sep 17, 2026 | 3.75 | 3.84 | 3.75 | 3.83 | 3.83 | 3.51% | 3,907 |
| Sep 16, 2026 | 3.41 | 3.75 | 3.41 | 3.70 | 3.70 | 2.49% | 2,588 |
| Sep 15, 2026 | 3.75 | 3.75 | 3.40 | 3.61 | 3.61 | - | 2,998 |
| Sep 11, 2026 | 3.63 | 3.63 | 3.50 | 3.61 | 3.61 | -2.70% | 1,321 |
| Sep 10, 2026 | 3.75 | 3.75 | 3.41 | 3.71 | 3.71 | 0.54% | 1,670 |
| Sep 9, 2026 | 3.56 | 3.70 | 3.55 | 3.69 | 3.69 | 3.65% | 2,245 |
| Sep 8, 2026 | 3.49 | 3.75 | 3.27 | 3.56 | 3.56 | 2.01% | 5,044 |
| Sep 7, 2026 | 3.57 | 3.57 | 3.36 | 3.49 | 3.49 | -2.79% | 1,122 |
| Sep 4, 2026 | 3.16 | 3.67 | 3.16 | 3.59 | 3.59 | 3.16% | 308 |
| Sep 3, 2026 | 3.76 | 3.76 | 3.40 | 3.48 | 3.48 | -7.45% | 4,705 |
| Sep 2, 2026 | 3.50 | 3.77 | 3.38 | 3.76 | 3.76 | 5.32% | 4,244 |
| Sep 1, 2026 | 3.71 | 3.71 | 3.51 | 3.57 | 3.57 | -2.99% | 766 |
| Aug 31, 2026 | 3.72 | 3.72 | 3.51 | 3.68 | 3.68 | -1.08% | 245 |
| Aug 28, 2026 | 3.21 | 3.77 | 3.21 | 3.72 | 3.72 | 7.51% | 5,290 |
| Aug 27, 2026 | 3.42 | 3.78 | 3.15 | 3.46 | 3.46 | -8.47% | 15,102 |
| Aug 26, 2026 | 3.83 | 3.83 | 3.33 | 3.78 | 3.78 | 5.29% | 2,444 |
| Aug 25, 2026 | 3.64 | 3.64 | 3.33 | 3.59 | 3.59 | -1.64% | 478 |
| Aug 24, 2026 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | 0.27% | 29 |
| Aug 21, 2026 | 3.75 | 3.75 | 3.55 | 3.64 | 3.64 | -2.67% | 4,314 |
| Aug 20, 2026 | 3.78 | 3.97 | 3.41 | 3.74 | 3.74 | 10.00% | 3,642 |
| Aug 19, 2026 | 3.50 | 3.58 | 3.40 | 3.40 | 3.40 | -0.58% | 2,375 |