OBCL Limited (BOM:541206)
India · Delayed Price · Currency is INR 54.40
+1.40 (2.64%)
At close: Jul 31, 2026
OBCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 57.00 | 57.00 | 54.40 | 54.40 | 54.40 | 2.64% | 14 |
| Jul 30, 2026 | 54.25 | 59.50 | 51.80 | 53.00 | 53.00 | 0.88% | 1,512 |
| Jul 29, 2026 | 52.16 | 52.54 | 52.16 | 52.54 | 52.54 | -1.79% | 44 |
| Jul 28, 2026 | 59.00 | 59.00 | 53.50 | 53.50 | 53.50 | 3.68% | 13 |
| Jul 23, 2026 | 52.25 | 53.10 | 50.10 | 51.60 | 51.60 | -2.71% | 52 |
| Jul 21, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.84% | 100 |
| Jul 17, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 100 |
| Jul 15, 2026 | 52.03 | 52.60 | 52.00 | 52.60 | 52.60 | 0.98% | 40 |
| Jul 13, 2026 | 53.00 | 53.00 | 51.12 | 52.09 | 52.09 | -3.23% | 157 |
| Jul 10, 2026 | 51.53 | 53.83 | 51.53 | 53.83 | 53.83 | -0.31% | 53 |
| Jul 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.81% | 10 |
| Jul 8, 2026 | 54.00 | 54.00 | 52.00 | 52.02 | 52.02 | -5.16% | 699 |
| Jul 7, 2026 | 56.79 | 59.50 | 54.31 | 54.85 | 54.85 | -4.94% | 332 |
| Jul 3, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 3.50% | 120 |
| Jul 2, 2026 | 55.76 | 55.76 | 55.75 | 55.75 | 55.75 | 1.25% | 51 |
| Jun 30, 2026 | 57.15 | 57.16 | 55.06 | 55.06 | 55.06 | -3.37% | 12 |
| Jun 24, 2026 | 55.28 | 56.98 | 55.28 | 56.98 | 56.98 | 2.04% | 29 |
| Jun 23, 2026 | 59.99 | 59.99 | 51.20 | 55.84 | 55.84 | -2.04% | 931 |
| Jun 22, 2026 | 56.72 | 59.97 | 56.72 | 57.00 | 57.00 | -1.76% | 1,055 |
| Jun 19, 2026 | 55.15 | 58.02 | 55.15 | 58.02 | 58.02 | -1.64% | 212 |
| Jun 18, 2026 | 61.40 | 61.40 | 57.75 | 58.99 | 58.99 | -0.02% | 62 |
| Jun 17, 2026 | 60.50 | 61.40 | 55.71 | 59.00 | 59.00 | 4.06% | 1,920 |
| Jun 16, 2026 | 61.95 | 61.95 | 55.00 | 56.70 | 56.70 | -4.26% | 1,438 |
| Jun 15, 2026 | 60.00 | 62.00 | 59.22 | 59.22 | 59.22 | -0.64% | 403 |
| Jun 12, 2026 | 58.51 | 61.08 | 58.51 | 59.60 | 59.60 | -0.72% | 1,066 |
| Jun 11, 2026 | 58.50 | 61.90 | 58.50 | 60.03 | 60.03 | 6.14% | 3,280 |
| Jun 10, 2026 | 58.60 | 58.60 | 56.50 | 56.56 | 56.56 | 1.00% | 1,503 |
| Jun 9, 2026 | 55.95 | 56.00 | 55.95 | 56.00 | 56.00 | 5.68% | 173 |
| Jun 8, 2026 | 51.50 | 52.99 | 50.06 | 52.99 | 52.99 | 2.89% | 483 |
| Jun 5, 2026 | 52.93 | 52.93 | 51.50 | 51.50 | 51.50 | 0.98% | 241 |
| Jun 3, 2026 | 51.50 | 51.50 | 50.36 | 51.00 | 51.00 | -3.50% | 1,279 |
| Jun 2, 2026 | 51.84 | 53.60 | 51.84 | 52.85 | 52.85 | -2.04% | 47 |
| Jun 1, 2026 | 46.00 | 54.90 | 46.00 | 53.95 | 53.95 | 3.75% | 209 |
| May 29, 2026 | 53.30 | 55.00 | 52.00 | 52.00 | 52.00 | -5.45% | 559 |
| May 27, 2026 | 48.16 | 55.00 | 46.95 | 55.00 | 55.00 | -1.70% | 2,728 |
| May 26, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 5.57% | 2 |
| May 25, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -7.02% | 907 |
| May 22, 2026 | 52.92 | 57.00 | 52.20 | 57.00 | 57.00 | 5.56% | 13 |
| May 21, 2026 | 53.26 | 54.00 | 52.50 | 54.00 | 54.00 | -1.82% | 273 |
| May 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.88% | 2 |
| May 19, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.70% | 1 |
| May 18, 2026 | 55.95 | 55.95 | 53.16 | 54.14 | 54.14 | -2.99% | 40 |
| May 13, 2026 | 55.30 | 56.45 | 53.72 | 55.81 | 55.81 | -2.69% | 1,592 |
| May 12, 2026 | 52.00 | 57.35 | 52.00 | 57.35 | 57.35 | 3.41% | 5,432 |
| May 11, 2026 | 56.00 | 59.00 | 55.46 | 55.46 | 55.46 | -0.96% | 1,211 |
| May 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1 |
| May 7, 2026 | 56.00 | 56.00 | 55.99 | 56.00 | 56.00 | -3.45% | 257 |
| May 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 800 |
| May 4, 2026 | 55.05 | 57.00 | 53.67 | 57.00 | 57.00 | -1.21% | 1,001 |
| Apr 30, 2026 | 55.50 | 57.70 | 53.55 | 57.70 | 57.70 | 4.53% | 603 |