OK Play India Limited (BOM:526415)
India · Delayed Price · Currency is INR 4.050
+0.060 (1.50%)
At close: Jul 9, 2026
OK Play India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 4.10 | 4.12 | 3.95 | 3.99 | 3.99 | -2.21% | 163,038 |
| Jul 7, 2026 | 4.16 | 4.21 | 3.94 | 4.08 | 4.08 | -1.21% | 361,833 |
| Jul 6, 2026 | 4.17 | 4.17 | 4.04 | 4.13 | 4.13 | 1.47% | 169,525 |
| Jul 3, 2026 | 4.13 | 4.13 | 4.00 | 4.07 | 4.07 | 0.49% | 96,197 |
| Jul 2, 2026 | 4.12 | 4.24 | 4.01 | 4.05 | 4.05 | -1.46% | 222,062 |
| Jul 1, 2026 | 4.25 | 4.25 | 4.05 | 4.11 | 4.11 | -1.67% | 201,488 |
| Jun 30, 2026 | 4.14 | 4.40 | 4.14 | 4.18 | 4.18 | -0.48% | 79,482 |
| Jun 29, 2026 | 4.27 | 4.27 | 4.16 | 4.20 | 4.20 | -0.24% | 100,756 |
| Jun 25, 2026 | 4.27 | 4.28 | 4.17 | 4.21 | 4.21 | -1.41% | 176,913 |
| Jun 24, 2026 | 4.33 | 4.39 | 4.12 | 4.27 | 4.27 | -1.39% | 240,239 |
| Jun 23, 2026 | 4.42 | 4.44 | 4.30 | 4.33 | 4.33 | -0.46% | 142,607 |
| Jun 22, 2026 | 4.37 | 4.45 | 4.30 | 4.35 | 4.35 | - | 294,414 |
| Jun 19, 2026 | 4.26 | 4.40 | 4.26 | 4.35 | 4.35 | 0.46% | 189,805 |
| Jun 18, 2026 | 4.60 | 4.60 | 4.25 | 4.33 | 4.33 | -2.70% | 448,803 |
| Jun 17, 2026 | 4.48 | 4.50 | 4.34 | 4.45 | 4.45 | - | 146,212 |
| Jun 16, 2026 | 4.48 | 4.58 | 4.39 | 4.45 | 4.45 | -0.67% | 74,414 |
| Jun 15, 2026 | 4.58 | 4.62 | 4.31 | 4.48 | 4.48 | -0.88% | 224,083 |
| Jun 12, 2026 | 4.57 | 4.57 | 4.30 | 4.52 | 4.52 | - | 214,163 |
| Jun 11, 2026 | 4.40 | 4.55 | 4.36 | 4.52 | 4.52 | 1.57% | 120,012 |
| Jun 10, 2026 | 4.55 | 4.60 | 4.38 | 4.45 | 4.45 | -1.11% | 77,278 |
| Jun 9, 2026 | 4.60 | 4.60 | 4.30 | 4.50 | 4.50 | -0.44% | 118,845 |
| Jun 8, 2026 | 4.65 | 4.65 | 4.50 | 4.52 | 4.52 | -1.53% | 51,834 |
| Jun 5, 2026 | 4.63 | 4.63 | 4.46 | 4.59 | 4.59 | 2.91% | 88,877 |
| Jun 4, 2026 | 4.63 | 4.75 | 4.40 | 4.46 | 4.46 | -3.67% | 486,749 |
| Jun 3, 2026 | 4.74 | 4.82 | 4.58 | 4.63 | 4.63 | -2.32% | 120,180 |
| Jun 2, 2026 | 4.55 | 4.80 | 4.55 | 4.74 | 4.74 | 1.28% | 153,171 |
| Jun 1, 2026 | 4.82 | 4.82 | 4.52 | 4.68 | 4.68 | 1.52% | 167,890 |
| May 29, 2026 | 4.70 | 4.72 | 4.53 | 4.61 | 4.61 | -1.50% | 163,337 |
| May 27, 2026 | 4.71 | 4.79 | 4.65 | 4.68 | 4.68 | -1.27% | 138,090 |
| May 26, 2026 | 4.94 | 4.94 | 4.70 | 4.74 | 4.74 | 0.21% | 124,418 |
| May 25, 2026 | 4.66 | 4.76 | 4.66 | 4.73 | 4.73 | 4.19% | 458,516 |
| May 22, 2026 | 4.47 | 4.58 | 4.47 | 4.54 | 4.54 | 0.44% | 92,743 |
| May 21, 2026 | 4.60 | 4.60 | 4.47 | 4.52 | 4.52 | -0.22% | 138,541 |
| May 20, 2026 | 4.41 | 4.55 | 4.41 | 4.53 | 4.53 | 1.34% | 126,281 |
| May 19, 2026 | 4.62 | 4.62 | 4.45 | 4.47 | 4.47 | -1.11% | 139,366 |
| May 18, 2026 | 4.75 | 4.75 | 4.44 | 4.52 | 4.52 | -3.21% | 125,125 |
| May 15, 2026 | 4.75 | 4.85 | 4.52 | 4.67 | 4.67 | -1.68% | 187,074 |
| May 14, 2026 | 4.69 | 4.91 | 4.60 | 4.75 | 4.75 | 1.50% | 181,584 |
| May 13, 2026 | 4.60 | 4.77 | 4.60 | 4.68 | 4.68 | 0.43% | 122,142 |
| May 12, 2026 | 4.90 | 4.90 | 4.60 | 4.66 | 4.66 | -2.92% | 133,423 |
| May 11, 2026 | 4.97 | 4.97 | 4.76 | 4.80 | 4.80 | -3.03% | 205,102 |
| May 8, 2026 | 4.81 | 5.00 | 4.81 | 4.95 | 4.95 | 1.43% | 101,428 |
| May 7, 2026 | 4.79 | 5.00 | 4.79 | 4.88 | 4.88 | 1.88% | 248,272 |
| May 6, 2026 | 5.08 | 5.15 | 4.67 | 4.79 | 4.79 | -2.44% | 745,591 |
| May 5, 2026 | 5.05 | 5.11 | 4.81 | 4.91 | 4.91 | -2.96% | 289,253 |
| May 4, 2026 | 5.17 | 5.17 | 5.00 | 5.06 | 5.06 | -2.13% | 102,615 |
| Apr 30, 2026 | 5.32 | 5.45 | 5.14 | 5.17 | 5.17 | -3.00% | 268,871 |
| Apr 29, 2026 | 5.33 | 5.49 | 5.20 | 5.33 | 5.33 | 1.14% | 208,627 |
| Apr 28, 2026 | 5.30 | 5.70 | 5.24 | 5.27 | 5.27 | -4.36% | 423,003 |
| Apr 27, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -4.84% | 88,191 |