Perfect Octave Media Projects Limited (BOM:521062)
India · Delayed Price · Currency is INR 4.140
+0.040 (0.98%)
At close: May 12, 2026
BOM:521062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.06 | 4.21 | 4.03 | 4.21 | 4.21 | 1.69% | 11,300 |
| May 12, 2026 | 4.11 | 4.22 | 4.06 | 4.14 | 4.14 | 0.98% | 10,304 |
| May 11, 2026 | 4.11 | 4.30 | 3.96 | 4.10 | 4.10 | -1.20% | 19,396 |
| May 8, 2026 | 4.11 | 4.40 | 4.10 | 4.15 | 4.15 | -0.95% | 3,505 |
| May 7, 2026 | 4.10 | 4.20 | 4.10 | 4.19 | 4.19 | 2.20% | 1,534 |
| May 6, 2026 | 4.18 | 4.36 | 4.08 | 4.10 | 4.10 | -1.91% | 27,590 |
| May 5, 2026 | 4.15 | 4.38 | 4.01 | 4.18 | 4.18 | 0.48% | 50,065 |
| May 4, 2026 | 4.20 | 4.20 | 4.06 | 4.16 | 4.16 | -0.95% | 4,917 |
| Apr 30, 2026 | 4.06 | 4.29 | 4.01 | 4.20 | 4.20 | 2.44% | 2,043 |
| Apr 29, 2026 | 3.99 | 4.49 | 3.99 | 4.10 | 4.10 | -4.65% | 29,110 |
| Apr 28, 2026 | 4.25 | 4.41 | 4.17 | 4.30 | 4.30 | 0.94% | 3,669 |
| Apr 27, 2026 | 4.31 | 4.31 | 4.11 | 4.26 | 4.26 | 2.65% | 183 |
| Apr 24, 2026 | 4.20 | 4.20 | 4.04 | 4.15 | 4.15 | 3.23% | 1,537 |
| Apr 23, 2026 | 4.20 | 4.20 | 3.89 | 4.02 | 4.02 | -1.47% | 6,897 |
| Apr 22, 2026 | 4.20 | 4.20 | 3.85 | 4.08 | 4.08 | -3.55% | 11,687 |
| Apr 21, 2026 | 4.00 | 4.28 | 4.00 | 4.23 | 4.23 | 5.75% | 765 |
| Apr 20, 2026 | 4.44 | 4.44 | 3.77 | 4.00 | 4.00 | -2.68% | 6,117 |
| Apr 17, 2026 | 4.21 | 4.22 | 4.00 | 4.11 | 4.11 | -1.44% | 13,462 |
| Apr 16, 2026 | 4.15 | 4.24 | 4.05 | 4.17 | 4.17 | 0.48% | 5,526 |
| Apr 15, 2026 | 3.99 | 4.35 | 3.91 | 4.15 | 4.15 | -4.38% | 95,171 |
| Apr 13, 2026 | 4.32 | 4.47 | 3.88 | 4.34 | 4.34 | 2.36% | 20,833 |
| Apr 10, 2026 | 4.21 | 4.31 | 3.91 | 4.24 | 4.24 | 0.71% | 534 |
| Apr 9, 2026 | 4.27 | 4.27 | 4.05 | 4.21 | 4.21 | -1.86% | 469 |
| Apr 8, 2026 | 4.16 | 4.47 | 3.92 | 4.29 | 4.29 | 1.18% | 814 |
| Apr 7, 2026 | 4.11 | 4.28 | 3.95 | 4.24 | 4.24 | 2.66% | 4,258 |
| Apr 6, 2026 | 4.25 | 4.25 | 3.89 | 4.13 | 4.13 | 1.47% | 4,727 |
| Apr 2, 2026 | 4.07 | 4.08 | 3.70 | 4.07 | 4.07 | 4.63% | 7,711 |
| Apr 1, 2026 | 3.80 | 4.18 | 3.80 | 3.89 | 3.89 | -2.51% | 4,111 |
| Mar 30, 2026 | 3.99 | 4.18 | 3.80 | 3.99 | 3.99 | - | 3,451 |
| 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 |