Oval Projects Engineering Limited (BOM:544498)
India · Delayed Price · Currency is INR 48.50
-0.05 (-0.10%)
At close: Sep 11, 2026
Oval Projects Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 48.55 | 48.55 | 48.50 | 48.50 | 48.50 | -0.10% | 3,200 |
| Sep 10, 2026 | 49.00 | 49.00 | 48.55 | 48.55 | 48.55 | -0.72% | 6,400 |
| Sep 8, 2026 | 48.90 | 49.00 | 48.10 | 48.90 | 48.90 | 0.16% | 14,400 |
| Sep 7, 2026 | 49.00 | 49.50 | 48.80 | 48.82 | 48.82 | -2.34% | 27,200 |
| Sep 4, 2026 | 50.00 | 50.00 | 48.11 | 49.99 | 49.99 | 1.63% | 46,400 |
| Sep 3, 2026 | 54.00 | 54.00 | 49.00 | 49.19 | 49.19 | -9.08% | 43,200 |
| Sep 2, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -1.81% | 8,000 |
| Sep 1, 2026 | 54.00 | 55.10 | 54.00 | 55.10 | 55.10 | 0.18% | 12,800 |
| Aug 31, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.10% | 11,200 |
| Aug 26, 2026 | 55.00 | 56.00 | 54.40 | 54.40 | 54.40 | 0.74% | 24,000 |
| Aug 24, 2026 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | - | 35,200 |
| Aug 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 6,400 |
| Aug 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1,600 |
| Aug 18, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1,600 |
| Aug 13, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | -5.26% | 6,400 |
| Aug 10, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 3.64% | 4,800 |
| Aug 7, 2026 | 54.95 | 55.00 | 54.95 | 55.00 | 55.00 | 3.77% | 12,800 |
| Aug 6, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 4,800 |
| Aug 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1,600 |
| Aug 4, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 4,800 |
| Aug 3, 2026 | 53.00 | 57.00 | 53.00 | 57.00 | 57.00 | 7.55% | 6,400 |
| 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 |