OK Play India Limited (BOM:526415)
India · Delayed Price · Currency is INR 4.740
+0.010 (0.21%)
At close: May 26, 2026
OK Play India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -4.93% | 154,114 |
| Apr 23, 2026 | 6.20 | 6.20 | 5.62 | 6.09 | 6.09 | 3.05% | 1,519,708 |
| Apr 22, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.97% | 92,968 |
| Apr 21, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.84% | 80,791 |
| Apr 20, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 4.88% | 94,476 |
| Apr 17, 2026 | 5.11 | 5.12 | 5.05 | 5.12 | 5.12 | 4.92% | 195,555 |
| Apr 16, 2026 | 4.87 | 4.88 | 4.81 | 4.88 | 4.88 | 4.95% | 241,987 |
| Apr 15, 2026 | 4.46 | 4.65 | 4.46 | 4.65 | 4.65 | 4.97% | 355,581 |
| Apr 13, 2026 | 4.60 | 4.60 | 4.42 | 4.43 | 4.43 | -4.73% | 542,388 |
| Apr 10, 2026 | 4.52 | 4.69 | 4.41 | 4.65 | 4.65 | 2.42% | 318,580 |
| Apr 9, 2026 | 4.94 | 4.94 | 4.44 | 4.54 | 4.54 | -6.78% | 954,597 |
| Apr 8, 2026 | 4.50 | 4.93 | 4.48 | 4.87 | 4.87 | 17.92% | 1,282,432 |
| Apr 7, 2026 | 3.99 | 4.50 | 3.99 | 4.13 | 4.13 | 5.63% | 1,131,513 |
| Apr 6, 2026 | 3.61 | 4.05 | 3.47 | 3.91 | 3.91 | 13.33% | 1,074,469 |
| Apr 2, 2026 | 3.40 | 3.50 | 3.15 | 3.45 | 3.45 | 1.17% | 300,257 |
| Apr 1, 2026 | 3.23 | 3.48 | 3.07 | 3.41 | 3.41 | 17.18% | 1,040,579 |
| Mar 30, 2026 | 3.41 | 3.41 | 2.85 | 2.91 | 2.91 | -14.16% | 2,711,351 |
| Mar 27, 2026 | 3.90 | 3.90 | 3.38 | 3.39 | 3.39 | -9.12% | 1,756,991 |
| Mar 25, 2026 | 3.90 | 4.05 | 3.67 | 3.73 | 3.73 | -3.12% | 1,952,440 |
| Mar 24, 2026 | 4.06 | 4.09 | 3.82 | 3.85 | 3.85 | -2.28% | 516,367 |
| Mar 23, 2026 | 4.05 | 4.11 | 3.80 | 3.94 | 3.94 | -3.90% | 566,882 |
| Mar 20, 2026 | 4.23 | 4.23 | 4.05 | 4.10 | 4.10 | -1.91% | 223,120 |
| Mar 19, 2026 | 4.29 | 4.29 | 4.10 | 4.18 | 4.18 | - | 1,342,361 |
| Mar 18, 2026 | 4.17 | 4.31 | 3.56 | 4.18 | 4.18 | -1.42% | 2,174,453 |
| Mar 17, 2026 | 4.16 | 4.35 | 4.16 | 4.24 | 4.24 | -0.24% | 204,455 |
| Mar 16, 2026 | 4.44 | 4.48 | 4.11 | 4.25 | 4.25 | -4.06% | 644,727 |
| Mar 13, 2026 | 4.48 | 4.56 | 4.32 | 4.43 | 4.43 | - | 317,661 |
| Mar 12, 2026 | 4.54 | 4.63 | 4.30 | 4.43 | 4.43 | -2.85% | 793,270 |