Orissa Bengal Carrier Limited (NSE:OBCL)
India · Delayed Price · Currency is INR 60.38
+5.38 (9.78%)
Aug 22, 2025, 3:30 PM IST
Orissa Bengal Carrier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 55.75 | 61.85 | 55.02 | 60.38 | 60.38 | 9.78% | 281,005 |
| Aug 21, 2025 | 55.30 | 55.30 | 55.00 | 55.00 | 55.00 | -0.05% | 1,420 |
| Aug 20, 2025 | 55.43 | 55.68 | 55.00 | 55.03 | 55.03 | -0.72% | 4,887 |
| Aug 19, 2025 | 55.01 | 56.00 | 55.00 | 55.43 | 55.43 | 0.78% | 3,228 |
| Aug 18, 2025 | 55.00 | 55.98 | 55.00 | 55.00 | 55.00 | - | 9,998 |
| Aug 14, 2025 | 55.80 | 55.80 | 55.00 | 55.00 | 55.00 | - | 15,955 |
| Aug 13, 2025 | 55.49 | 56.00 | 55.00 | 55.00 | 55.00 | -0.42% | 10,294 |
| Aug 12, 2025 | 55.64 | 55.99 | 55.00 | 55.23 | 55.23 | 0.05% | 3,984 |
| Aug 11, 2025 | 53.87 | 55.50 | 53.87 | 55.20 | 55.20 | 4.07% | 13,094 |
| Aug 8, 2025 | 53.45 | 54.93 | 53.00 | 53.04 | 53.04 | 0.68% | 4,406 |
| Aug 7, 2025 | 53.51 | 53.79 | 52.25 | 52.68 | 52.68 | -1.18% | 3,808 |
| Aug 6, 2025 | 53.33 | 55.00 | 52.22 | 53.31 | 53.31 | 1.00% | 4,218 |
| Aug 5, 2025 | 55.01 | 55.37 | 52.00 | 52.78 | 52.78 | -3.91% | 17,116 |
| Aug 4, 2025 | 56.14 | 56.14 | 54.10 | 54.93 | 54.93 | -0.88% | 4,739 |
| Aug 1, 2025 | 56.10 | 56.51 | 54.99 | 55.42 | 55.42 | 0.24% | 15,685 |
| Jul 31, 2025 | 55.01 | 57.17 | 55.00 | 55.29 | 55.29 | 0.53% | 11,818 |
| Jul 30, 2025 | 55.02 | 55.77 | 55.00 | 55.00 | 55.00 | - | 6,414 |
| Jul 29, 2025 | 54.20 | 55.81 | 54.20 | 55.00 | 55.00 | -0.05% | 13,628 |
| Jul 28, 2025 | 54.00 | 55.85 | 54.00 | 55.03 | 55.03 | -0.04% | 6,221 |
| Jul 25, 2025 | 55.25 | 56.68 | 55.00 | 55.05 | 55.05 | -0.22% | 20,344 |
| Jul 24, 2025 | 55.87 | 56.68 | 55.00 | 55.17 | 55.17 | -1.25% | 25,448 |
| Jul 23, 2025 | 56.56 | 57.57 | 55.00 | 55.87 | 55.87 | -0.43% | 50,246 |
| Jul 22, 2025 | 60.40 | 61.85 | 55.40 | 56.11 | 56.11 | -9.66% | 219,487 |
| Jul 21, 2025 | 54.30 | 63.98 | 53.20 | 62.11 | 62.11 | 16.12% | 1,047,428 |
| Jul 18, 2025 | 53.01 | 53.99 | 53.00 | 53.49 | 53.49 | 0.92% | 6,076 |
| Jul 17, 2025 | 53.77 | 53.80 | 53.00 | 53.00 | 53.00 | -0.02% | 3,997 |
| Jul 16, 2025 | 53.85 | 54.14 | 53.00 | 53.01 | 53.01 | -0.08% | 17,485 |
| Jul 15, 2025 | 52.83 | 54.26 | 52.51 | 53.05 | 53.05 | 1.49% | 6,234 |
| Jul 14, 2025 | 54.17 | 54.29 | 51.66 | 52.27 | 52.27 | -2.63% | 9,673 |
| Jul 11, 2025 | 55.02 | 55.29 | 53.10 | 53.68 | 53.68 | -1.09% | 2,810 |
| Jul 10, 2025 | 54.89 | 55.29 | 54.10 | 54.27 | 54.27 | 0.31% | 3,898 |
| Jul 9, 2025 | 54.25 | 54.80 | 54.10 | 54.10 | 54.10 | - | 5,058 |
| Jul 8, 2025 | 53.80 | 55.49 | 53.80 | 54.10 | 54.10 | -0.15% | 5,852 |
| Jul 7, 2025 | 54.75 | 54.85 | 54.10 | 54.18 | 54.18 | -1.49% | 2,800 |
| Jul 4, 2025 | 55.85 | 55.85 | 55.00 | 55.00 | 55.00 | - | 4,516 |
| Jul 3, 2025 | 54.59 | 55.34 | 54.09 | 55.00 | 55.00 | -0.02% | 5,187 |
| Jul 2, 2025 | 55.86 | 55.86 | 54.99 | 55.01 | 55.01 | -0.13% | 16,835 |
| Jul 1, 2025 | 55.35 | 56.89 | 54.91 | 55.08 | 55.08 | 0.11% | 15,162 |
| Jun 30, 2025 | 55.47 | 55.47 | 55.00 | 55.02 | 55.02 | 0.04% | 5,090 |
| Jun 27, 2025 | 55.88 | 55.88 | 55.00 | 55.00 | 55.00 | -0.13% | 5,440 |
| Jun 26, 2025 | 54.15 | 55.84 | 54.15 | 55.07 | 55.07 | 0.11% | 8,864 |
| Jun 25, 2025 | 55.01 | 55.62 | 55.00 | 55.01 | 55.01 | - | 5,479 |
| Jun 24, 2025 | 57.50 | 57.50 | 55.00 | 55.01 | 55.01 | -0.05% | 3,816 |
| Jun 23, 2025 | 55.01 | 56.27 | 55.00 | 55.04 | 55.04 | 0.05% | 18,451 |
| Jun 20, 2025 | 56.65 | 56.65 | 55.00 | 55.01 | 55.01 | -1.43% | 5,328 |
| Jun 19, 2025 | 54.79 | 57.00 | 53.31 | 55.81 | 55.81 | 1.47% | 9,852 |
| Jun 18, 2025 | 55.76 | 55.76 | 55.00 | 55.00 | 55.00 | -0.04% | 3,156 |
| Jun 17, 2025 | 55.00 | 55.88 | 55.00 | 55.02 | 55.02 | -0.05% | 9,991 |
| Jun 16, 2025 | 54.20 | 55.85 | 54.20 | 55.05 | 55.05 | 0.04% | 7,966 |
| Jun 13, 2025 | 56.00 | 56.00 | 54.15 | 55.03 | 55.03 | -0.40% | 7,493 |