OBSC Perfection Limited (NSE:OBSCP)
India · Delayed Price · Currency is INR 314.05
+11.05 (3.65%)
At close: Jan 22, 2026
OBSC Perfection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 312.00 | 318.50 | 307.95 | 314.05 | 314.05 | 3.65% | 88,400 |
| Jan 21, 2026 | 303.85 | 313.00 | 296.00 | 303.00 | 303.00 | -0.77% | 52,000 |
| Jan 20, 2026 | 312.05 | 312.05 | 305.00 | 305.35 | 305.35 | -1.72% | 50,400 |
| Jan 19, 2026 | 328.00 | 328.00 | 310.00 | 310.70 | 310.70 | 0.29% | 24,400 |
| Jan 16, 2026 | 310.00 | 315.00 | 304.00 | 309.80 | 309.80 | 1.74% | 17,600 |
| Jan 14, 2026 | 301.20 | 313.80 | 301.20 | 304.50 | 304.50 | -1.12% | 28,800 |
| Jan 13, 2026 | 307.25 | 310.00 | 303.00 | 307.95 | 307.95 | -0.36% | 10,000 |
| Jan 12, 2026 | 317.95 | 317.95 | 305.10 | 309.05 | 309.05 | -0.95% | 25,600 |
| Jan 9, 2026 | 319.50 | 319.50 | 306.25 | 312.00 | 312.00 | -0.24% | 60,000 |
| Jan 8, 2026 | 320.50 | 322.75 | 312.20 | 312.75 | 312.75 | -2.87% | 19,600 |
| Jan 7, 2026 | 327.90 | 327.90 | 315.10 | 322.00 | 322.00 | -0.06% | 38,800 |
| Jan 6, 2026 | 307.00 | 324.70 | 306.95 | 322.20 | 322.20 | 4.97% | 67,200 |
| Jan 5, 2026 | 306.00 | 314.90 | 301.00 | 306.95 | 306.95 | 0.69% | 24,000 |
| Jan 2, 2026 | 313.20 | 313.95 | 300.00 | 304.85 | 304.85 | -0.97% | 36,000 |
| Jan 1, 2026 | 309.45 | 316.80 | 306.00 | 307.85 | 307.85 | -0.21% | 10,400 |
| Dec 31, 2025 | 307.95 | 308.95 | 301.55 | 308.50 | 308.50 | 2.49% | 18,000 |
| Dec 30, 2025 | 301.10 | 304.90 | 300.35 | 301.00 | 301.00 | -0.73% | 10,000 |
| Dec 29, 2025 | 298.10 | 314.80 | 295.80 | 303.20 | 303.20 | 1.64% | 33,200 |
| Dec 26, 2025 | 304.00 | 305.00 | 292.00 | 298.30 | 298.30 | 1.22% | 98,400 |
| Dec 24, 2025 | 303.40 | 304.00 | 285.00 | 294.70 | 294.70 | -1.04% | 118,000 |
| Dec 23, 2025 | 310.80 | 310.80 | 295.10 | 297.80 | 297.80 | -2.52% | 64,800 |
| Dec 22, 2025 | 315.95 | 315.95 | 304.25 | 305.50 | 305.50 | -0.08% | 34,800 |
| Dec 19, 2025 | 307.75 | 308.95 | 302.75 | 305.75 | 305.75 | 1.66% | 6,800 |
| Dec 18, 2025 | 309.00 | 309.00 | 295.55 | 300.75 | 300.75 | 0.91% | 28,800 |
| Dec 17, 2025 | 314.90 | 314.90 | 294.00 | 298.05 | 298.05 | -2.71% | 42,400 |
| Dec 16, 2025 | 313.90 | 314.00 | 304.50 | 306.35 | 306.35 | -3.02% | 30,800 |
| Dec 15, 2025 | 316.50 | 316.50 | 310.10 | 315.90 | 315.90 | 0.27% | 16,000 |
| Dec 12, 2025 | 319.10 | 321.10 | 313.00 | 315.05 | 315.05 | -1.65% | 28,800 |
| Dec 11, 2025 | 317.50 | 322.35 | 313.15 | 320.35 | 320.35 | 2.36% | 19,600 |
| Dec 10, 2025 | 318.00 | 319.50 | 305.00 | 312.95 | 312.95 | 0.77% | 57,200 |
| Dec 9, 2025 | 322.00 | 322.00 | 306.20 | 310.55 | 310.55 | -1.16% | 53,200 |
| Dec 8, 2025 | 328.65 | 333.50 | 312.00 | 314.20 | 314.20 | -4.40% | 44,400 |
| Dec 5, 2025 | 322.10 | 335.00 | 320.80 | 328.65 | 328.65 | 2.45% | 17,200 |
| Dec 4, 2025 | 327.50 | 332.05 | 315.90 | 320.80 | 320.80 | -2.15% | 34,000 |
| Dec 3, 2025 | 329.00 | 331.40 | 320.05 | 327.85 | 327.85 | -1.18% | 28,800 |
| Dec 2, 2025 | 337.35 | 340.00 | 328.00 | 331.75 | 331.75 | -1.66% | 20,400 |
| Dec 1, 2025 | 350.00 | 350.00 | 333.00 | 337.35 | 337.35 | -1.73% | 17,600 |
| Nov 28, 2025 | 349.40 | 360.00 | 341.00 | 343.30 | 343.30 | -0.19% | 64,800 |
| Nov 27, 2025 | 329.90 | 353.75 | 329.90 | 343.95 | 343.95 | 5.31% | 67,600 |
| Nov 26, 2025 | 313.25 | 329.00 | 313.25 | 326.60 | 326.60 | 4.78% | 24,000 |
| Nov 25, 2025 | 305.00 | 325.00 | 305.00 | 311.70 | 311.70 | -1.14% | 18,400 |
| Nov 24, 2025 | 332.95 | 332.95 | 308.05 | 315.30 | 315.30 | -3.84% | 38,000 |
| Nov 21, 2025 | 340.00 | 340.00 | 325.05 | 327.90 | 327.90 | -2.66% | 17,600 |
| Nov 20, 2025 | 335.00 | 339.95 | 332.00 | 336.85 | 336.85 | 1.42% | 29,600 |
| Nov 19, 2025 | 344.00 | 344.80 | 330.00 | 332.15 | 332.15 | -3.44% | 36,400 |
| Nov 18, 2025 | 346.00 | 346.50 | 333.00 | 344.00 | 344.00 | - | 37,600 |
| Nov 17, 2025 | 345.55 | 360.00 | 332.10 | 344.00 | 344.00 | -0.45% | 96,400 |
| Nov 14, 2025 | 339.55 | 351.00 | 334.55 | 345.55 | 345.55 | 1.77% | 85,200 |
| Nov 13, 2025 | 332.00 | 349.00 | 330.05 | 339.55 | 339.55 | 6.93% | 183,200 |
| Nov 12, 2025 | 300.00 | 324.90 | 295.00 | 317.55 | 317.55 | 2.58% | 204,800 |