Orissa Bengal Carrier Limited (NSE:OBCL)
India · Delayed Price · Currency is INR 55.00
+0.01 (0.02%)
Feb 19, 2026, 3:29 PM IST
Orissa Bengal Carrier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 57.00 | 57.28 | 54.93 | 54.99 | 54.99 | -0.60% | 12,270 |
| Feb 17, 2026 | 55.16 | 56.76 | 55.00 | 55.32 | 55.32 | 0.29% | 1,472 |
| Feb 16, 2026 | 57.00 | 57.00 | 55.00 | 55.16 | 55.16 | -4.35% | 16,875 |
| Feb 13, 2026 | 58.73 | 60.98 | 56.55 | 57.67 | 57.67 | -1.80% | 23,934 |
| Feb 12, 2026 | 55.01 | 62.00 | 55.00 | 58.73 | 58.73 | 6.76% | 207,816 |
| Feb 11, 2026 | 54.24 | 55.50 | 54.05 | 55.01 | 55.01 | 1.78% | 18,790 |
| Feb 10, 2026 | 56.07 | 56.07 | 54.05 | 54.05 | 54.05 | -1.21% | 287 |
| Feb 9, 2026 | 54.36 | 55.69 | 54.05 | 54.71 | 54.71 | 0.70% | 543 |
| Feb 6, 2026 | 56.00 | 56.00 | 51.80 | 54.33 | 54.33 | -1.49% | 4,730 |
| Feb 5, 2026 | 54.18 | 55.95 | 54.18 | 55.15 | 55.15 | 1.85% | 12,836 |
| Feb 4, 2026 | 54.25 | 54.50 | 54.05 | 54.15 | 54.15 | 0.09% | 3,072 |
| Feb 3, 2026 | 55.00 | 55.19 | 54.05 | 54.10 | 54.10 | -1.62% | 3,913 |
| Feb 2, 2026 | 54.15 | 56.00 | 54.06 | 54.99 | 54.99 | -0.47% | 60,380 |
| Feb 1, 2026 | 51.00 | 55.25 | 51.00 | 55.25 | 55.25 | 2.22% | 1,162 |
| Jan 30, 2026 | 54.26 | 54.26 | 54.05 | 54.05 | 54.05 | -0.39% | 3,105 |
| Jan 29, 2026 | 55.47 | 55.47 | 54.06 | 54.26 | 54.26 | -0.55% | 7,189 |
| Jan 28, 2026 | 55.40 | 55.40 | 54.05 | 54.56 | 54.56 | 0.50% | 111,506 |
| Jan 27, 2026 | 55.70 | 55.70 | 54.01 | 54.29 | 54.29 | -2.71% | 4,400 |
| Jan 23, 2026 | 54.91 | 56.10 | 54.20 | 55.80 | 55.80 | 1.60% | 10,808 |
| Jan 22, 2026 | 54.20 | 56.80 | 53.00 | 54.92 | 54.92 | -0.15% | 12,644 |
| Jan 21, 2026 | 53.15 | 56.50 | 53.15 | 55.00 | 55.00 | - | 25,953 |
| Jan 20, 2026 | 55.05 | 55.21 | 54.97 | 55.00 | 55.00 | -0.38% | 11,473 |
| Jan 19, 2026 | 55.21 | 56.29 | 55.20 | 55.21 | 55.21 | 0.02% | 2,478 |
| Jan 16, 2026 | 55.90 | 55.90 | 55.20 | 55.20 | 55.20 | -1.25% | 2,402 |
| Jan 14, 2026 | 56.00 | 57.00 | 55.01 | 55.90 | 55.90 | 1.62% | 39,410 |
| Jan 13, 2026 | 55.06 | 55.45 | 55.00 | 55.01 | 55.01 | - | 2,182 |
| Jan 12, 2026 | 54.80 | 55.45 | 54.80 | 55.01 | 55.01 | -0.22% | 8,954 |
| Jan 9, 2026 | 54.99 | 56.80 | 54.99 | 55.13 | 55.13 | 0.24% | 15,163 |
| Jan 8, 2026 | 55.98 | 55.98 | 55.00 | 55.00 | 55.00 | -0.58% | 13,090 |
| Jan 7, 2026 | 56.15 | 56.15 | 55.00 | 55.32 | 55.32 | 0.60% | 4,914 |
| Jan 6, 2026 | 55.01 | 56.30 | 54.90 | 54.99 | 54.99 | -0.02% | 13,183 |
| Jan 5, 2026 | 55.00 | 55.99 | 55.00 | 55.00 | 55.00 | -0.18% | 7,590 |
| Jan 2, 2026 | 55.50 | 56.60 | 55.00 | 55.10 | 55.10 | -1.04% | 2,709 |
| Jan 1, 2026 | 56.00 | 56.50 | 55.03 | 55.68 | 55.68 | -1.71% | 645 |
| Dec 31, 2025 | 55.50 | 56.90 | 55.00 | 56.65 | 56.65 | 0.51% | 4,904 |
| Dec 30, 2025 | 57.00 | 57.00 | 55.00 | 56.36 | 56.36 | 2.10% | 5,132 |
| Dec 29, 2025 | 55.11 | 56.37 | 55.11 | 55.20 | 55.20 | 0.36% | 2,262 |
| Dec 26, 2025 | 55.25 | 55.29 | 54.65 | 55.00 | 55.00 | -0.45% | 25,042 |
| Dec 24, 2025 | 56.00 | 56.85 | 55.21 | 55.25 | 55.25 | -2.59% | 2,553 |
| Dec 23, 2025 | 56.00 | 57.00 | 55.20 | 56.72 | 56.72 | 0.30% | 22,594 |
| Dec 22, 2025 | 59.00 | 59.00 | 55.31 | 56.55 | 56.55 | -2.99% | 1,905 |
| Dec 19, 2025 | 55.10 | 59.60 | 55.00 | 58.29 | 58.29 | 5.79% | 28,837 |
| Dec 18, 2025 | 55.21 | 55.74 | 55.00 | 55.10 | 55.10 | 0.11% | 7,502 |
| Dec 17, 2025 | 55.16 | 55.60 | 55.00 | 55.04 | 55.04 | 0.02% | 23,453 |
| Dec 16, 2025 | 55.20 | 55.50 | 55.00 | 55.03 | 55.03 | -0.51% | 53,032 |
| Dec 15, 2025 | 55.26 | 56.29 | 55.25 | 55.31 | 55.31 | -0.58% | 1,601 |
| Dec 12, 2025 | 55.30 | 56.49 | 55.25 | 55.63 | 55.63 | 0.71% | 2,102 |
| Dec 11, 2025 | 57.70 | 57.70 | 55.11 | 55.24 | 55.24 | -2.80% | 7,683 |
| Dec 10, 2025 | 55.90 | 57.90 | 55.00 | 56.83 | 56.83 | 3.23% | 41,802 |
| Dec 9, 2025 | 55.00 | 55.79 | 54.99 | 55.05 | 55.05 | 0.09% | 9,407 |