OBCL Limited (BOM:541206)
India · Delayed Price · Currency is INR 53.39
-1.20 (-2.20%)
At close: Mar 27, 2026
OBCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 54.00 | 54.00 | 53.39 | 53.39 | 53.39 | -2.20% | 50 |
| Mar 25, 2026 | 55.00 | 55.00 | 54.59 | 54.59 | 54.59 | 0.81% | 302 |
| Mar 24, 2026 | 50.00 | 54.20 | 50.00 | 54.15 | 54.15 | -0.66% | 360 |
| Mar 23, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | -1.02% | 1 |
| Mar 18, 2026 | 56.11 | 56.11 | 50.36 | 55.07 | 55.07 | -3.39% | 579 |
| Mar 17, 2026 | 59.50 | 59.50 | 54.00 | 57.00 | 57.00 | 10.32% | 1,401 |
| Mar 13, 2026 | 53.00 | 53.00 | 51.67 | 51.67 | 51.67 | -8.55% | 200 |
| Mar 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.35% | 485 |
| Mar 11, 2026 | 55.75 | 56.00 | 55.75 | 55.75 | 55.75 | 1.36% | 293 |
| Mar 9, 2026 | 54.00 | 55.15 | 54.00 | 55.00 | 55.00 | -2.86% | 67 |
| Mar 6, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - | 1,150 |
| Mar 5, 2026 | 55.85 | 58.29 | 55.85 | 56.62 | 56.62 | 2.95% | 591 |
| Mar 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -5.17% | 1 |
| Feb 27, 2026 | 55.97 | 60.00 | 55.97 | 58.00 | 58.00 | 5.44% | 59 |
| Feb 24, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.02% | 5 |
| Feb 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 1,000 |
| Feb 19, 2026 | 54.20 | 54.20 | 54.00 | 54.00 | 54.00 | -1.39% | 2,010 |
| Feb 17, 2026 | 60.00 | 60.00 | 50.14 | 54.76 | 54.76 | -5.99% | 973 |
| Feb 12, 2026 | 57.90 | 60.99 | 57.50 | 58.25 | 58.25 | 3.89% | 2,157 |
| Feb 10, 2026 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 1.95% | 20 |
| Feb 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5.75% | 17 |
| Feb 4, 2026 | 55.00 | 55.00 | 52.01 | 52.01 | 52.01 | -11.85% | 2 |
| Feb 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 9.14% | 13 |
| Jan 30, 2026 | 54.06 | 54.06 | 54.05 | 54.06 | 54.06 | -0.99% | 3 |
| Jan 27, 2026 | 48.11 | 54.60 | 48.11 | 54.60 | 54.60 | 0.28% | 5 |
| Jan 21, 2026 | 58.99 | 58.99 | 54.45 | 54.45 | 54.45 | -7.24% | 75 |
| Jan 20, 2026 | 61.85 | 61.85 | 58.70 | 58.70 | 58.70 | 7.79% | 36 |
| Jan 19, 2026 | 60.00 | 60.00 | 52.11 | 54.46 | 54.46 | -1.84% | 311 |
| Jan 14, 2026 | 56.75 | 56.75 | 55.48 | 55.48 | 55.48 | 0.76% | 263 |
| Jan 13, 2026 | 59.00 | 64.10 | 55.06 | 55.06 | 55.06 | 0.22% | 506 |
| Jan 12, 2026 | 55.81 | 55.81 | 54.45 | 54.94 | 54.94 | 0.90% | 314 |
| Jan 9, 2026 | 44.03 | 54.84 | 44.03 | 54.45 | 54.45 | 12.27% | 400 |
| Jan 8, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.73% | 1 |
| Jan 6, 2026 | 47.45 | 48.15 | 47.45 | 48.15 | 48.15 | -9.15% | 110 |
| Dec 31, 2025 | 58.60 | 58.60 | 52.08 | 53.00 | 53.00 | -9.40% | 9 |
| Dec 29, 2025 | 61.99 | 61.99 | 58.50 | 58.50 | 58.50 | 8.33% | 2 |
| Dec 26, 2025 | 55.00 | 55.99 | 54.00 | 54.00 | 54.00 | -3.57% | 1,416 |
| Dec 23, 2025 | 55.02 | 56.00 | 46.20 | 56.00 | 56.00 | -1.27% | 974 |
| Dec 22, 2025 | 57.00 | 57.00 | 56.72 | 56.72 | 56.72 | -1.94% | 28 |
| Dec 19, 2025 | 55.00 | 59.00 | 55.00 | 57.84 | 57.84 | 5.16% | 845 |
| Dec 18, 2025 | 56.26 | 56.26 | 55.00 | 55.00 | 55.00 | -0.29% | 101 |
| Dec 17, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -1.09% | 13 |
| Dec 15, 2025 | 55.52 | 55.77 | 55.52 | 55.77 | 55.77 | -0.57% | 2 |
| Dec 11, 2025 | 55.03 | 56.09 | 45.20 | 56.09 | 56.09 | 2.37% | 2,045 |
| Dec 4, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -1.01% | 1 |
| Dec 2, 2025 | 55.00 | 55.35 | 55.00 | 55.35 | 55.35 | 0.64% | 528 |
| Dec 1, 2025 | 56.76 | 56.76 | 55.00 | 55.00 | 55.00 | -3.20% | 1,007 |
| Nov 28, 2025 | 55.00 | 56.85 | 55.00 | 56.82 | 56.82 | 5.30% | 492 |
| Nov 27, 2025 | 54.70 | 54.70 | 53.96 | 53.96 | 53.96 | 0.11% | 60 |
| Nov 26, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - | 10 |