OK Play India Limited (BOM:526415)
India · Delayed Price · Currency is INR 2.740
-0.040 (-1.44%)
At close: Oct 23, 2026
OK Play India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.93 | 2.93 | 2.69 | 2.74 | 2.74 | -1.44% | 243,656 |
| Oct 22, 2026 | 2.98 | 2.98 | 2.71 | 2.78 | 2.78 | -3.47% | 189,100 |
| Oct 21, 2026 | 2.90 | 3.00 | 2.81 | 2.88 | 2.88 | 2.13% | 311,008 |
| Oct 19, 2026 | 2.99 | 2.99 | 2.69 | 2.82 | 2.82 | -5.37% | 500,696 |
| Oct 16, 2026 | 2.90 | 3.05 | 2.90 | 2.98 | 2.98 | - | 213,398 |
| Oct 15, 2026 | 2.90 | 2.99 | 2.90 | 2.98 | 2.98 | 1.02% | 145,561 |
| Oct 14, 2026 | 3.06 | 3.06 | 2.90 | 2.95 | 2.95 | -0.67% | 224,124 |
| Oct 13, 2026 | 3.06 | 3.06 | 2.94 | 2.97 | 2.97 | -1.00% | 89,324 |
| Oct 12, 2026 | 3.15 | 3.15 | 2.98 | 3.00 | 3.00 | 1.69% | 108,868 |
| Oct 9, 2026 | 3.05 | 3.19 | 2.75 | 2.95 | 2.95 | -3.28% | 1,006,612 |
| Oct 8, 2026 | 3.20 | 3.23 | 3.03 | 3.05 | 3.05 | -2.87% | 171,762 |
| Oct 7, 2026 | 3.14 | 3.23 | 3.03 | 3.14 | 3.14 | 1.62% | 138,803 |
| Oct 6, 2026 | 2.99 | 3.09 | 2.94 | 3.09 | 3.09 | 3.34% | 155,952 |
| Oct 5, 2026 | 3.20 | 3.20 | 2.99 | 2.99 | 2.99 | -4.78% | 291,071 |
| 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 |