Oval Projects Engineering Limited (BOM:544498)
India · Delayed Price · Currency is INR 41.26
-0.74 (-1.76%)
At close: Oct 23, 2026
Oval Projects Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 44.00 | 44.00 | 41.00 | 41.26 | 41.26 | -1.76% | 16,000 |
| Oct 22, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 8,000 |
| Oct 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -5.24% | 1,600 |
| Oct 15, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - | 1,600 |
| Oct 13, 2026 | 45.00 | 45.75 | 44.00 | 45.38 | 45.38 | 4.32% | 6,400 |
| Oct 12, 2026 | 43.00 | 43.50 | 42.00 | 43.50 | 43.50 | 0.18% | 6,400 |
| Oct 8, 2026 | 43.01 | 43.60 | 42.01 | 43.42 | 43.42 | -3.51% | 14,400 |
| Oct 7, 2026 | 46.00 | 46.00 | 44.10 | 45.00 | 45.00 | 0.16% | 14,400 |
| Oct 6, 2026 | 47.10 | 47.10 | 44.00 | 44.93 | 44.93 | -5.41% | 36,800 |
| Oct 5, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 1,600 |
| Oct 1, 2026 | 48.49 | 48.49 | 47.50 | 47.50 | 47.50 | -0.21% | 4,800 |
| Sep 30, 2026 | 48.00 | 48.50 | 47.60 | 47.60 | 47.60 | 1.28% | 17,600 |
| Sep 29, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -1.05% | 49,600 |
| Sep 28, 2026 | 47.00 | 48.50 | 47.00 | 47.50 | 47.50 | 1.06% | 4,800 |
| Sep 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 3,200 |
| Sep 24, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 4,800 |
| Sep 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.35% | 1,600 |
| Sep 22, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | - | 6,400 |
| Sep 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.00 | - | 1,600 |
| Sep 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.00 | - | 1,600 |
| Sep 17, 2026 | 48.89 | 48.89 | 45.00 | 47.00 | 46.00 | -2.08% | 17,600 |
| Sep 16, 2026 | 48.89 | 48.89 | 47.50 | 48.00 | 46.98 | 2.13% | 174,400 |
| Sep 15, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 46.00 | -3.09% | 20,800 |
| Sep 11, 2026 | 48.55 | 48.55 | 48.50 | 48.50 | 47.47 | -0.10% | 3,200 |
| Sep 10, 2026 | 49.00 | 49.00 | 48.55 | 48.55 | 47.52 | -0.72% | 6,400 |
| Sep 8, 2026 | 48.90 | 49.00 | 48.10 | 48.90 | 47.86 | 0.16% | 14,400 |
| Sep 7, 2026 | 49.00 | 49.50 | 48.80 | 48.82 | 47.78 | -2.34% | 27,200 |
| Sep 4, 2026 | 50.00 | 50.00 | 48.11 | 49.99 | 48.93 | 1.63% | 46,400 |
| Sep 3, 2026 | 54.00 | 54.00 | 49.00 | 49.19 | 48.14 | -9.08% | 43,200 |
| Sep 2, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 52.95 | -1.81% | 8,000 |
| Sep 1, 2026 | 54.00 | 55.10 | 54.00 | 55.10 | 53.93 | 0.18% | 12,800 |
| Aug 31, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.83 | 1.10% | 11,200 |
| Aug 26, 2026 | 55.00 | 56.00 | 54.40 | 54.40 | 53.24 | 0.74% | 24,000 |
| Aug 24, 2026 | 56.00 | 57.00 | 54.00 | 54.00 | 52.85 | - | 35,200 |
| Aug 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.85 | - | 6,400 |
| Aug 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.85 | - | 1,600 |
| Aug 18, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.85 | - | 1,600 |
| Aug 13, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 52.85 | -5.26% | 6,400 |
| Aug 10, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 55.79 | 3.64% | 4,800 |
| Aug 7, 2026 | 54.95 | 55.00 | 54.95 | 55.00 | 53.83 | 3.77% | 12,800 |
| Aug 6, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 51.87 | -3.64% | 4,800 |
| Aug 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.83 | - | 1,600 |
| Aug 4, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 53.83 | -3.51% | 4,800 |
| Aug 3, 2026 | 53.00 | 57.00 | 53.00 | 57.00 | 55.79 | 7.55% | 6,400 |
| Jul 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 51.87 | 1.92% | 3,200 |
| Jul 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.89 | -1.89% | 1,600 |
| Jul 27, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 51.87 | - | 3,200 |
| Jul 22, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 51.87 | -1.85% | 3,200 |
| Jul 20, 2026 | 55.05 | 55.05 | 54.00 | 54.00 | 52.85 | -3.57% | 4,800 |
| Jul 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 54.81 | -1.75% | 1,600 |