Oval Projects Engineering Limited (BOM:544498)
India · Delayed Price · Currency is INR 53.00
+1.00 (1.92%)
At close: Jul 30, 2026
Oval Projects Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | 3,200 |
| Jul 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 1,600 |
| Jul 27, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 3,200 |
| Jul 22, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | -1.85% | 3,200 |
| Jul 20, 2026 | 55.05 | 55.05 | 54.00 | 54.00 | 54.00 | -3.57% | 4,800 |
| Jul 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 1,600 |
| Jul 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 1,600 |
| Jul 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 1,600 |
| Jul 14, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 3.64% | 4,800 |
| Jul 13, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 3,200 |
| Jul 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.57% | 1,600 |
| Jul 9, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.28% | 1,600 |
| Jul 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 1,600 |
| Jul 7, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -5.83% | 6,400 |
| Jul 6, 2026 | 57.10 | 57.10 | 55.00 | 56.28 | 56.28 | -4.61% | 6,400 |
| Jul 3, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 5.17% | 4,800 |
| Jul 2, 2026 | 57.50 | 57.50 | 55.00 | 56.10 | 56.10 | -1.58% | 12,800 |
| Jun 30, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.79% | 6,400 |
| Jun 25, 2026 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -0.82% | 3,200 |
| Jun 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1,600 |
| Jun 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 3,200 |
| Jun 19, 2026 | 62.70 | 62.70 | 61.00 | 61.00 | 61.00 | -2.71% | 4,800 |
| Jun 17, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - | 3,200 |
| Jun 15, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.02% | 4,800 |
| Jun 12, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -0.49% | 1,600 |
| Jun 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 3,200 |
| Jun 9, 2026 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | 0.40% | 8,000 |
| Jun 8, 2026 | 61.00 | 64.90 | 61.00 | 62.75 | 62.75 | 4.58% | 20,800 |
| Jun 5, 2026 | 60.90 | 60.90 | 60.00 | 60.00 | 60.00 | -1.48% | 4,800 |
| Jun 4, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 3.22% | 1,600 |
| Jun 3, 2026 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | -1.29% | 12,800 |
| Jun 2, 2026 | 58.95 | 60.00 | 58.90 | 59.77 | 59.77 | 4.86% | 22,400 |
| Jun 1, 2026 | 54.80 | 58.00 | 54.80 | 57.00 | 57.00 | 4.01% | 14,400 |
| May 29, 2026 | 53.90 | 54.80 | 53.90 | 54.80 | 54.80 | 5.59% | 6,400 |
| May 26, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 5.70% | 4,800 |
| May 25, 2026 | 50.00 | 50.00 | 49.10 | 49.10 | 49.10 | -2.19% | 3,200 |
| May 22, 2026 | 50.00 | 51.00 | 49.00 | 50.20 | 50.20 | -3.46% | 22,400 |
| May 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,600 |
| May 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 9,600 |
| May 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 6,400 |
| May 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 1,600 |
| Apr 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,200 |
| Apr 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.02% | 3,200 |
| Apr 27, 2026 | 51.00 | 51.00 | 50.01 | 50.01 | 50.01 | -2.89% | 4,800 |
| Apr 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | 1,600 |
| Apr 20, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -5.45% | 11,200 |
| Apr 17, 2026 | 53.80 | 55.50 | 53.75 | 55.00 | 55.00 | 1.91% | 62,400 |
| Apr 16, 2026 | 51.00 | 54.20 | 51.00 | 53.97 | 53.97 | 6.87% | 89,600 |
| Apr 15, 2026 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | 6.32% | 11,200 |
| Apr 9, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 1,600 |