OBCL Limited (BOM:541206)
India · Delayed Price · Currency is INR 55.11
+0.98 (1.81%)
At close: Oct 5, 2026
OBCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 56.00 | 56.00 | 55.11 | 55.11 | 55.11 | 1.81% | 351 |
| Oct 1, 2026 | 54.00 | 54.20 | 54.00 | 54.13 | 54.13 | -4.65% | 72 |
| Sep 30, 2026 | 56.75 | 59.00 | 56.00 | 56.77 | 56.77 | 3.44% | 2,468 |
| Sep 29, 2026 | 60.35 | 60.35 | 54.88 | 54.88 | 54.88 | -3.85% | 1,489 |
| Sep 28, 2026 | 58.10 | 59.09 | 55.01 | 57.08 | 57.08 | -3.25% | 105 |
| Sep 24, 2026 | 59.00 | 59.06 | 59.00 | 59.00 | 59.00 | -4.64% | 101 |
| Sep 23, 2026 | 58.46 | 61.87 | 58.46 | 61.87 | 61.87 | 7.23% | 2 |
| Sep 22, 2026 | 59.00 | 61.00 | 57.70 | 57.70 | 57.70 | -0.52% | 200 |
| Sep 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.17% | 84 |
| Sep 18, 2026 | 55.82 | 55.82 | 55.15 | 55.15 | 55.15 | - | 65 |
| Sep 17, 2026 | 57.00 | 59.20 | 55.15 | 55.15 | 55.15 | -1.83% | 343 |
| Sep 16, 2026 | 59.00 | 59.00 | 54.01 | 56.18 | 56.18 | 7.83% | 3,752 |
| Sep 15, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -4.94% | 191 |
| Sep 11, 2026 | 55.01 | 55.06 | 54.24 | 54.81 | 54.81 | -7.07% | 809 |
| Sep 10, 2026 | 59.00 | 59.00 | 58.90 | 58.98 | 58.98 | 7.69% | 320 |
| Sep 8, 2026 | 54.78 | 54.78 | 54.77 | 54.77 | 54.77 | 0.07% | 300 |
| Sep 7, 2026 | 53.85 | 54.73 | 53.85 | 54.73 | 54.73 | -0.85% | 255 |
| Sep 4, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.43% | 2 |
| Sep 3, 2026 | 54.99 | 56.00 | 53.99 | 56.00 | 56.00 | 1.82% | 1,779 |
| Aug 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.88% | 3 |
| Aug 27, 2026 | 58.99 | 59.00 | 55.43 | 56.63 | 56.63 | 0.98% | 1,020 |
| Aug 26, 2026 | 58.95 | 58.95 | 56.00 | 56.08 | 56.08 | 0.72% | 204 |
| Aug 25, 2026 | 47.20 | 56.90 | 46.87 | 55.68 | 55.68 | 1.87% | 9,134 |
| Aug 24, 2026 | 58.70 | 62.00 | 54.65 | 54.66 | 54.66 | 0.90% | 35,122 |
| Aug 21, 2026 | 53.26 | 55.09 | 48.20 | 54.17 | 54.17 | -0.24% | 1,885 |
| Aug 19, 2026 | 53.00 | 54.30 | 53.00 | 54.30 | 54.30 | 2.43% | 433 |
| Aug 18, 2026 | 46.85 | 53.01 | 46.85 | 53.01 | 53.01 | -1.83% | 672 |
| Aug 17, 2026 | 54.90 | 54.90 | 54.00 | 54.00 | 54.00 | -1.66% | 223 |
| Aug 14, 2026 | 58.50 | 58.50 | 52.90 | 54.91 | 54.91 | 9.49% | 1,300 |
| Aug 13, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -7.86% | 584 |
| Aug 12, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | 4.17% | 200 |
| Aug 11, 2026 | 46.30 | 53.00 | 46.30 | 52.25 | 52.25 | -1.79% | 600 |
| Aug 10, 2026 | 55.11 | 59.70 | 52.00 | 53.20 | 53.20 | -2.03% | 1,794 |
| Aug 7, 2026 | 47.40 | 54.30 | 47.40 | 54.30 | 54.30 | -1.27% | 1,171 |
| Aug 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | 70 |
| Aug 5, 2026 | 58.50 | 58.50 | 52.25 | 53.00 | 53.00 | 0.74% | 3,600 |
| Aug 4, 2026 | 53.50 | 53.50 | 52.60 | 52.61 | 52.61 | -1.76% | 417 |
| Aug 3, 2026 | 52.00 | 55.60 | 50.10 | 53.55 | 53.55 | -1.56% | 823 |
| 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 |