NSE:OBCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	53.11	54.59	53.11	54.48	54.48	1.36%	1,396
May 21, 2026	54.05	54.52	53.51	53.75	53.75	-0.26%	1,803
May 20, 2026	54.05	54.90	53.80	53.89	53.89	-0.59%	3,796
May 19, 2026	55.40	55.40	53.71	54.21	54.21	1.04%	392
May 18, 2026	54.12	54.79	53.10	53.65	53.65	-0.87%	3,759
May 15, 2026	56.30	56.30	53.65	54.12	54.12	-1.65%	3,994
May 14, 2026	55.24	55.46	54.06	55.03	55.03	-0.38%	4,745
May 13, 2026	56.70	56.70	54.00	55.24	55.24	-1.67%	7,019
May 12, 2026	56.25	57.45	54.16	56.18	56.18	1.52%	11,798
May 11, 2026	56.31	56.31	53.10	55.34	55.34	0.02%	8,642
May 8, 2026	56.00	56.77	55.21	55.33	55.33	-2.71%	2,814
May 7, 2026	55.83	58.00	53.05	56.87	56.87	1.86%	11,744
May 6, 2026	55.50	55.99	54.51	55.83	55.83	0.49%	6,824
May 5, 2026	54.92	56.40	51.20	55.56	55.56	1.28%	11,448
May 4, 2026	56.07	56.07	54.50	54.86	54.86	-0.24%	1,334
Apr 30, 2026	56.29	56.29	54.75	54.99	54.99	-0.81%	7,544
Apr 29, 2026	55.23	55.99	55.10	55.44	55.44	-0.20%	3,162
Apr 28, 2026	54.71	56.30	54.71	55.55	55.55	0.09%	9,645
Apr 27, 2026	55.60	56.78	54.70	55.50	55.50	-1.28%	4,244
Apr 24, 2026	55.51	56.49	55.50	56.22	56.22	1.10%	2,495
Apr 23, 2026	56.97	56.98	55.08	55.61	55.61	-0.79%	1,485
Apr 22, 2026	56.89	56.89	55.06	56.05	56.05	-0.27%	4,074
Apr 21, 2026	55.99	56.28	55.21	56.20	56.20	2.00%	1,767
Apr 20, 2026	56.81	56.82	54.96	55.10	55.10	-2.44%	13,240
Apr 17, 2026	57.00	57.00	55.10	56.48	56.48	-1.69%	3,207
Apr 16, 2026	57.01	57.46	56.40	57.45	57.45	0.81%	1,762
Apr 15, 2026	55.99	57.45	55.99	56.99	56.99	1.79%	3,387
Apr 13, 2026	55.97	56.00	55.46	55.99	55.99	0.96%	1,426
Apr 10, 2026	56.31	56.64	55.10	55.46	55.46	0.23%	3,479
Apr 9, 2026	55.76	56.90	55.20	55.33	55.33	-0.77%	1,318
Apr 8, 2026	57.90	57.90	55.10	55.76	55.76	-0.75%	6,486
Apr 7, 2026	56.12	56.50	56.08	56.18	56.18	0.12%	1,667
Apr 6, 2026	58.90	58.90	55.51	56.11	56.11	-0.05%	1,146
Apr 2, 2026	56.00	58.90	55.60	56.14	56.14	-0.99%	1,725
Apr 1, 2026	58.90	60.00	56.10	56.70	56.70	-0.94%	1,550
Mar 30, 2026	55.26	61.06	55.00	57.24	57.24	3.12%	23,447
Mar 27, 2026	57.00	57.00	55.00	55.51	55.51	0.27%	18,776
Mar 25, 2026	55.53	56.30	54.50	55.36	55.36	1.54%	55,118
Mar 24, 2026	55.00	56.00	54.15	54.52	54.52	0.78%	10,493
Mar 23, 2026	55.06	55.51	54.01	54.10	54.10	-3.39%	3,007
Mar 20, 2026	57.06	59.32	55.26	56.00	56.00	-1.86%	8,355
Mar 19, 2026	56.03	58.00	56.03	57.06	57.06	0.11%	18,429
Mar 18, 2026	56.30	57.90	55.10	57.00	57.00	2.70%	36,992
Mar 17, 2026	56.69	56.69	55.05	55.50	55.50	-0.14%	44,305
Mar 16, 2026	55.03	56.36	55.02	55.58	55.58	0.14%	46,529
Mar 13, 2026	55.60	56.11	54.70	55.50	55.50	-0.18%	47,771
Mar 12, 2026	56.67	56.67	55.10	55.60	55.60	0.09%	47,254
Mar 11, 2026	55.43	57.61	55.10	55.55	55.55	0.82%	35,332
Mar 10, 2026	53.72	56.01	53.72	55.10	55.10	-	47,548
Mar 9, 2026	55.60	55.97	55.01	55.10	55.10	-0.90%	4,088