Oval Projects Engineering Limited (BOM:544498)
India · Delayed Price · Currency is INR 51.90
+2.80 (5.70%)
At close: May 26, 2026
Oval Projects Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 48.00 | 48.00 | 47.10 | 47.50 | 47.50 | 1.06% | 19,200 |
| Apr 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.05% | 8,000 |
| Apr 6, 2026 | 46.00 | 47.50 | 46.00 | 47.50 | 47.50 | 4.40% | 9,600 |
| Apr 2, 2026 | 44.00 | 45.50 | 44.00 | 45.50 | 45.50 | 3.83% | 4,800 |
| Apr 1, 2026 | 42.50 | 45.00 | 42.50 | 43.82 | 43.82 | 2.89% | 76,800 |
| Mar 30, 2026 | 43.00 | 43.00 | 42.50 | 42.59 | 42.59 | -2.09% | 11,200 |
| Mar 27, 2026 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | -1.18% | 35,200 |
| Mar 25, 2026 | 47.90 | 47.90 | 43.55 | 44.02 | 44.02 | -3.78% | 155,200 |
| Mar 24, 2026 | 45.00 | 45.75 | 45.00 | 45.75 | 45.75 | -0.44% | 56,000 |
| Mar 23, 2026 | 44.50 | 46.00 | 43.50 | 45.95 | 45.95 | 0.07% | 123,200 |
| Mar 20, 2026 | 46.00 | 46.00 | 45.75 | 45.92 | 45.92 | 1.39% | 4,800 |
| Mar 19, 2026 | 46.25 | 46.25 | 45.08 | 45.29 | 45.29 | -4.05% | 6,400 |
| Mar 18, 2026 | 47.95 | 47.95 | 46.15 | 47.20 | 47.20 | -0.63% | 185,600 |
| Mar 17, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 4.97% | 1,600 |
| Mar 16, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -4.74% | 3,200 |
| Mar 12, 2026 | 45.05 | 47.50 | 45.05 | 47.50 | 47.50 | 5.44% | 11,200 |
| Mar 11, 2026 | 45.00 | 45.20 | 45.00 | 45.05 | 45.05 | 0.67% | 8,000 |
| Mar 10, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 1.82% | 1,600 |
| Mar 9, 2026 | 48.50 | 48.50 | 43.95 | 43.95 | 43.95 | -10.31% | 36,800 |
| Mar 6, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 11,200 |
| Mar 5, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 33,600 |
| Mar 4, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -4.76% | 27,200 |
| Mar 2, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -2.02% | 3,200 |
| Feb 27, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.06% | 1,600 |
| Feb 25, 2026 | 55.50 | 55.50 | 53.55 | 53.55 | 53.55 | 1.04% | 3,200 |
| Feb 24, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -3.64% | 6,400 |
| Feb 23, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -3.86% | 4,800 |
| Feb 20, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - | 1,600 |
| Feb 19, 2026 | 59.10 | 59.10 | 56.50 | 57.21 | 57.21 | -3.85% | 16,000 |
| Feb 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 1,600 |
| Feb 13, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -2.46% | 4,800 |
| Feb 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1,600 |
| Feb 10, 2026 | 61.00 | 61.00 | 60.50 | 61.00 | 61.00 | -3.17% | 6,400 |
| Feb 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.16% | 8,000 |