OK Play India Limited (BOM:526415)
India · Delayed Price · Currency is INR 3.480
-0.030 (-0.85%)
At close: Aug 21, 2026
OK Play India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 296,916 |
| 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 |
| Jul 22, 2026 | 3.94 | 4.10 | 3.92 | 3.95 | 3.95 | 0.51% | 199,400 |
| Jul 21, 2026 | 3.76 | 3.94 | 3.59 | 3.93 | 3.93 | 4.52% | 142,040 |
| Jul 20, 2026 | 3.98 | 4.10 | 3.76 | 3.76 | 3.76 | -4.81% | 450,198 |
| Jul 17, 2026 | 3.96 | 4.00 | 3.90 | 3.95 | 3.95 | -1.25% | 152,792 |
| Jul 16, 2026 | 3.96 | 4.05 | 3.95 | 4.00 | 4.00 | - | 232,338 |
| Jul 15, 2026 | 4.08 | 4.09 | 3.95 | 4.00 | 4.00 | - | 163,121 |
| Jul 14, 2026 | 4.12 | 4.12 | 3.98 | 4.00 | 4.00 | -2.44% | 146,188 |
| Jul 13, 2026 | 3.98 | 4.17 | 3.92 | 4.10 | 4.10 | 3.02% | 157,254 |
| Jul 10, 2026 | 4.14 | 4.14 | 3.95 | 3.98 | 3.98 | -1.73% | 151,277 |
| Jul 9, 2026 | 3.99 | 4.09 | 3.95 | 4.05 | 4.05 | 1.50% | 111,378 |
| 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 |