OK Play India Limited (BOM:526415)
India · Delayed Price · Currency is INR 3.140
+0.010 (0.32%)
At close: Oct 1, 2026
OK Play India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.15 | 3.15 | 3.06 | 3.14 | 3.14 | 0.32% | 173,657 |
| Sep 30, 2026 | 3.06 | 3.25 | 3.06 | 3.13 | 3.13 | -0.32% | 270,358 |
| Sep 29, 2026 | 3.19 | 3.19 | 3.06 | 3.14 | 3.14 | -2.18% | 148,752 |
| Sep 28, 2026 | 3.39 | 3.39 | 3.18 | 3.21 | 3.21 | -3.89% | 209,162 |
| Sep 25, 2026 | 3.32 | 3.38 | 3.21 | 3.34 | 3.34 | 2.77% | 186,786 |
| Sep 24, 2026 | 3.44 | 3.44 | 3.20 | 3.25 | 3.25 | -3.27% | 303,031 |
| Sep 23, 2026 | 3.35 | 3.40 | 3.20 | 3.36 | 3.36 | 3.70% | 217,603 |
| Sep 22, 2026 | 3.30 | 3.34 | 3.20 | 3.24 | 3.24 | -1.82% | 387,637 |
| Sep 21, 2026 | 3.35 | 3.35 | 3.25 | 3.30 | 3.30 | 1.23% | 172,878 |
| Sep 18, 2026 | 3.30 | 3.30 | 3.16 | 3.26 | 3.26 | - | 186,920 |
| Sep 17, 2026 | 3.21 | 3.29 | 3.20 | 3.26 | 3.26 | 0.62% | 71,472 |
| Sep 16, 2026 | 3.32 | 3.32 | 3.18 | 3.24 | 3.24 | -0.31% | 88,825 |
| Sep 15, 2026 | 3.23 | 3.30 | 3.13 | 3.25 | 3.25 | 0.62% | 181,146 |
| Sep 11, 2026 | 3.20 | 3.29 | 3.08 | 3.23 | 3.23 | 1.57% | 376,937 |
| Sep 10, 2026 | 3.10 | 3.22 | 3.06 | 3.18 | 3.18 | 3.58% | 367,436 |
| Sep 9, 2026 | 3.10 | 3.14 | 2.98 | 3.07 | 3.07 | -0.97% | 285,927 |
| Sep 8, 2026 | 3.14 | 3.23 | 3.04 | 3.10 | 3.10 | -3.13% | 321,594 |
| Sep 7, 2026 | 3.23 | 3.23 | 3.11 | 3.20 | 3.20 | 1.27% | 68,152 |
| Sep 4, 2026 | 3.05 | 3.18 | 2.99 | 3.16 | 3.16 | 4.29% | 205,222 |
| Sep 3, 2026 | 3.16 | 3.19 | 2.98 | 3.03 | 3.03 | -3.19% | 538,385 |
| Sep 2, 2026 | 3.22 | 3.22 | 3.08 | 3.13 | 3.13 | -1.88% | 208,476 |
| Sep 1, 2026 | 3.37 | 3.37 | 3.14 | 3.19 | 3.19 | -3.33% | 475,351 |
| Aug 31, 2026 | 3.40 | 3.49 | 3.28 | 3.30 | 3.30 | -4.07% | 283,353 |
| Aug 28, 2026 | 3.47 | 3.50 | 3.30 | 3.44 | 3.44 | -0.29% | 276,203 |
| Aug 27, 2026 | 3.44 | 3.53 | 3.40 | 3.45 | 3.45 | 0.29% | 62,901 |
| Aug 26, 2026 | 3.43 | 3.48 | 3.23 | 3.44 | 3.44 | 1.47% | 530,701 |
| Aug 25, 2026 | 3.48 | 3.48 | 3.30 | 3.39 | 3.39 | -0.59% | 186,460 |
| Aug 24, 2026 | 3.48 | 3.55 | 3.31 | 3.41 | 3.41 | -2.01% | 324,947 |
| Aug 21, 2026 | 3.59 | 3.61 | 3.40 | 3.48 | 3.48 | -0.85% | 292,228 |
| Aug 20, 2026 | 3.53 | 3.66 | 3.41 | 3.51 | 3.51 | -1.68% | 274,508 |
| Aug 19, 2026 | 3.64 | 3.65 | 3.47 | 3.57 | 3.57 | -2.19% | 340,147 |
| Aug 18, 2026 | 3.79 | 3.88 | 3.61 | 3.65 | 3.65 | -3.69% | 278,631 |
| Aug 17, 2026 | 3.82 | 4.05 | 3.75 | 3.79 | 3.79 | -1.81% | 370,096 |
| Aug 14, 2026 | 3.79 | 3.86 | 3.77 | 3.86 | 3.86 | 4.89% | 445,124 |
| Aug 13, 2026 | 3.56 | 3.68 | 3.48 | 3.68 | 3.68 | 4.84% | 210,364 |
| Aug 12, 2026 | 3.65 | 3.65 | 3.48 | 3.51 | 3.51 | -4.10% | 542,734 |
| Aug 11, 2026 | 3.85 | 3.85 | 3.66 | 3.66 | 3.66 | -4.94% | 636,577 |
| Aug 10, 2026 | 3.80 | 3.89 | 3.75 | 3.85 | 3.85 | 1.05% | 165,917 |
| Aug 7, 2026 | 3.93 | 3.93 | 3.79 | 3.81 | 3.81 | -1.04% | 97,932 |
| Aug 6, 2026 | 3.89 | 3.89 | 3.73 | 3.85 | 3.85 | 1.05% | 111,785 |
| Aug 5, 2026 | 3.94 | 3.94 | 3.78 | 3.81 | 3.81 | -1.55% | 514,431 |
| Aug 4, 2026 | 3.98 | 3.98 | 3.83 | 3.87 | 3.87 | -2.27% | 326,517 |
| Aug 3, 2026 | 3.97 | 4.00 | 3.90 | 3.96 | 3.96 | 0.25% | 114,441 |
| Jul 31, 2026 | 3.90 | 3.97 | 3.90 | 3.95 | 3.95 | 1.28% | 59,347 |
| Jul 30, 2026 | 4.08 | 4.08 | 3.86 | 3.90 | 3.90 | -3.94% | 198,749 |
| Jul 29, 2026 | 4.09 | 4.21 | 3.98 | 4.06 | 4.06 | 0.25% | 508,710 |
| Jul 28, 2026 | 4.16 | 4.16 | 3.95 | 4.05 | 4.05 | 2.02% | 296,935 |
| Jul 27, 2026 | 3.87 | 3.99 | 3.85 | 3.97 | 3.97 | 2.58% | 97,406 |
| Jul 24, 2026 | 4.09 | 4.09 | 3.83 | 3.87 | 3.87 | -2.27% | 113,370 |
| Jul 23, 2026 | 3.97 | 4.03 | 3.78 | 3.96 | 3.96 | 0.25% | 227,363 |