Perfect Octave Media Projects Limited (BOM:521062)
India · Delayed Price · Currency is INR 3.610
-0.020 (-0.55%)
At close: Aug 4, 2026
BOM:521062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.72 | 3.79 | 3.60 | 3.61 | 3.61 | -0.55% | 7,394 |
| Aug 3, 2026 | 3.69 | 3.80 | 3.52 | 3.63 | 3.63 | -1.89% | 21,385 |
| Jul 31, 2026 | 3.66 | 3.90 | 3.62 | 3.70 | 3.70 | 1.09% | 17,216 |
| Jul 30, 2026 | 3.80 | 3.98 | 3.66 | 3.66 | 3.66 | -3.68% | 543 |
| Jul 29, 2026 | 4.15 | 4.15 | 3.54 | 3.80 | 3.80 | 2.43% | 19,458 |
| Jul 28, 2026 | 3.96 | 3.96 | 3.71 | 3.71 | 3.71 | -6.31% | 1,181 |
| Jul 27, 2026 | 3.94 | 3.96 | 3.93 | 3.96 | 3.96 | 0.76% | 144 |
| Jul 24, 2026 | 3.90 | 3.94 | 3.71 | 3.93 | 3.93 | 0.77% | 1,097 |
| Jul 23, 2026 | 4.07 | 4.07 | 3.77 | 3.90 | 3.90 | -2.50% | 5,623 |
| Jul 22, 2026 | 3.90 | 4.18 | 3.78 | 4.00 | 4.00 | 2.83% | 1,310 |
| Jul 21, 2026 | 4.29 | 4.29 | 3.89 | 3.89 | 3.89 | -5.81% | 1,731 |
| Jul 20, 2026 | 4.65 | 4.65 | 3.83 | 4.13 | 4.13 | 6.44% | 5,956 |
| Jul 17, 2026 | 3.98 | 3.98 | 3.71 | 3.88 | 3.88 | -1.77% | 10,070 |
| Jul 16, 2026 | 3.94 | 3.98 | 3.80 | 3.95 | 3.95 | 6.47% | 3,698 |
| Jul 15, 2026 | 4.00 | 4.00 | 3.70 | 3.71 | 3.71 | -6.08% | 21,229 |
| Jul 14, 2026 | 3.91 | 4.08 | 3.82 | 3.95 | 3.95 | -0.50% | 5,030 |
| Jul 13, 2026 | 3.99 | 3.99 | 3.82 | 3.97 | 3.97 | 1.02% | 11,112 |
| Jul 10, 2026 | 4.09 | 4.09 | 3.86 | 3.93 | 3.93 | -3.68% | 2,519 |
| Jul 9, 2026 | 4.09 | 4.09 | 3.90 | 4.08 | 4.08 | 1.49% | 978 |
| Jul 8, 2026 | 4.00 | 4.10 | 3.82 | 4.02 | 4.02 | -1.71% | 1,357 |
| Jul 7, 2026 | 4.03 | 4.10 | 3.76 | 4.09 | 4.09 | 2.76% | 16,015 |
| Jul 6, 2026 | 3.93 | 4.03 | 3.63 | 3.98 | 3.98 | 3.65% | 259 |
| Jul 3, 2026 | 4.00 | 4.11 | 3.76 | 3.84 | 3.84 | -4.00% | 42,024 |
| Jul 2, 2026 | 4.12 | 4.12 | 3.92 | 4.00 | 4.00 | -2.91% | 6,340 |
| Jul 1, 2026 | 3.81 | 4.15 | 3.81 | 4.12 | 4.12 | 5.37% | 4,833 |
| Jun 30, 2026 | 4.09 | 4.09 | 3.90 | 3.91 | 3.91 | -2.98% | 922 |
| Jun 29, 2026 | 3.80 | 4.14 | 3.80 | 4.03 | 4.03 | -1.47% | 2,489 |
| Jun 25, 2026 | 4.13 | 4.13 | 4.09 | 4.09 | 4.09 | -1.45% | 112 |
| Jun 24, 2026 | 4.00 | 4.15 | 3.90 | 4.15 | 4.15 | 1.22% | 3,154 |
| Jun 23, 2026 | 4.10 | 4.14 | 3.98 | 4.10 | 4.10 | -1.20% | 3,791 |
| Jun 22, 2026 | 4.11 | 4.16 | 3.87 | 4.15 | 4.15 | 0.73% | 3,285 |
| Jun 19, 2026 | 4.04 | 4.15 | 3.92 | 4.12 | 4.12 | 1.48% | 2,215 |
| Jun 18, 2026 | 4.14 | 4.14 | 3.91 | 4.06 | 4.06 | -1.93% | 383 |
| Jun 17, 2026 | 3.95 | 4.17 | 3.95 | 4.14 | 4.14 | 1.47% | 20,572 |
| Jun 16, 2026 | 3.96 | 4.11 | 3.90 | 4.08 | 4.08 | -1.45% | 13,856 |
| Jun 15, 2026 | 4.00 | 4.16 | 3.93 | 4.14 | 4.14 | 4.02% | 46,034 |
| Jun 12, 2026 | 4.14 | 4.14 | 3.92 | 3.98 | 3.98 | -1.49% | 3,964 |
| Jun 11, 2026 | 3.97 | 4.15 | 3.90 | 4.04 | 4.04 | 1.76% | 5,121 |
| Jun 10, 2026 | 4.12 | 4.12 | 3.97 | 3.97 | 3.97 | -3.64% | 1,084 |
| Jun 9, 2026 | 4.17 | 4.17 | 3.95 | 4.12 | 4.12 | -1.20% | 16,587 |
| Jun 8, 2026 | 3.90 | 4.17 | 3.90 | 4.17 | 4.17 | 1.46% | 1,343 |
| Jun 5, 2026 | 4.11 | 4.17 | 3.96 | 4.11 | 4.11 | 0.49% | 12,962 |
| Jun 4, 2026 | 4.14 | 4.14 | 3.82 | 4.09 | 4.09 | 0.99% | 1,086 |
| Jun 3, 2026 | 4.04 | 4.09 | 3.85 | 4.05 | 4.05 | 1.25% | 4,712 |
| Jun 2, 2026 | 4.14 | 4.14 | 3.60 | 4.00 | 4.00 | 1.78% | 18,172 |
| Jun 1, 2026 | 4.01 | 4.18 | 3.91 | 3.93 | 3.93 | -0.76% | 5,514 |
| May 29, 2026 | 4.19 | 4.19 | 3.93 | 3.96 | 3.96 | -4.81% | 2,105 |
| May 27, 2026 | 4.10 | 4.18 | 3.94 | 4.16 | 4.16 | 1.46% | 29,447 |
| May 26, 2026 | 4.05 | 4.18 | 4.05 | 4.10 | 4.10 | -1.44% | 9,261 |
| May 25, 2026 | 4.14 | 4.19 | 4.08 | 4.16 | 4.16 | 0.97% | 28,591 |