OBCL Limited (BOM:541206)
India · Delayed Price · Currency is INR 57.00
+3.00 (5.56%)
At close: May 22, 2026
OBCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 56.35 | 58.00 | 55.17 | 55.20 | 55.20 | -0.14% | 14 |
| Apr 28, 2026 | 55.50 | 55.50 | 55.20 | 55.28 | 55.28 | 2.37% | 1,800 |
| Apr 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 7.25% | 2,009 |
| Apr 24, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -13.19% | 25 |
| Apr 23, 2026 | 55.50 | 58.28 | 55.50 | 58.00 | 58.00 | 4.47% | 154 |
| Apr 22, 2026 | 56.25 | 56.25 | 55.29 | 55.52 | 55.52 | 0.67% | 69 |
| Apr 21, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.18% | 40 |
| Apr 20, 2026 | 57.07 | 57.32 | 55.05 | 55.05 | 55.05 | -3.25% | 811 |
| Apr 17, 2026 | 57.45 | 57.45 | 56.90 | 56.90 | 56.90 | 1.61% | 210 |
| Apr 16, 2026 | 56.99 | 57.00 | 56.00 | 56.00 | 56.00 | -4.11% | 303 |
| Apr 15, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 4.47% | 25 |
| Apr 13, 2026 | 58.70 | 58.70 | 55.01 | 55.90 | 55.90 | -5.25% | 204 |
| Apr 10, 2026 | 57.50 | 59.00 | 55.28 | 59.00 | 59.00 | 3.51% | 263 |
| Apr 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1 |
| Apr 8, 2026 | 56.50 | 57.00 | 53.00 | 57.00 | 57.00 | 5.56% | 14 |
| Apr 6, 2026 | 53.20 | 56.13 | 53.20 | 54.00 | 54.00 | -9.24% | 149 |
| Apr 2, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | -0.67% | 54 |
| Apr 1, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 1.61% | 203 |
| Mar 30, 2026 | 58.95 | 58.95 | 47.10 | 58.95 | 58.95 | 10.41% | 409 |
| 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 |