OBSC Perfection Limited (NSE:OBSCP)
India · Delayed Price · Currency is INR 835.20
-20.65 (-2.41%)
At close: Aug 21, 2026
OBSC Perfection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 855.00 | 858.80 | 808.00 | 835.20 | 835.20 | -2.41% | 57,200 |
| Aug 20, 2026 | 845.60 | 862.00 | 844.00 | 855.85 | 855.85 | 1.81% | 22,400 |
| Aug 19, 2026 | 852.95 | 852.95 | 830.05 | 840.60 | 840.60 | -1.19% | 34,800 |
| Aug 18, 2026 | 888.00 | 888.00 | 841.00 | 850.70 | 850.70 | -1.10% | 47,600 |
| Aug 17, 2026 | 872.00 | 900.00 | 855.00 | 860.15 | 860.15 | 0.96% | 86,800 |
| Aug 14, 2026 | 820.00 | 921.00 | 802.00 | 852.00 | 852.00 | 4.02% | 283,600 |
| Aug 13, 2026 | 819.00 | 852.00 | 810.00 | 819.05 | 819.05 | 3.68% | 168,800 |
| Aug 12, 2026 | 765.00 | 800.00 | 742.05 | 789.95 | 789.95 | 3.92% | 90,400 |
| Aug 11, 2026 | 782.90 | 782.90 | 751.55 | 760.15 | 760.15 | -2.91% | 41,200 |
| Aug 10, 2026 | 753.00 | 805.00 | 753.00 | 782.90 | 782.90 | 4.53% | 88,800 |
| Aug 7, 2026 | 743.95 | 809.55 | 720.10 | 749.00 | 749.00 | 2.46% | 202,400 |
| Aug 6, 2026 | 705.00 | 736.80 | 697.00 | 731.00 | 731.00 | 5.67% | 175,600 |
| Aug 5, 2026 | 692.05 | 703.00 | 686.10 | 691.75 | 691.75 | 0.63% | 73,200 |
| Aug 4, 2026 | 703.00 | 709.00 | 681.05 | 687.45 | 687.45 | -1.27% | 50,000 |
| Aug 3, 2026 | 665.00 | 702.00 | 665.00 | 696.30 | 696.30 | 5.89% | 113,600 |
| Jul 31, 2026 | 603.90 | 662.00 | 595.05 | 657.60 | 657.60 | 10.68% | 105,200 |
| Jul 30, 2026 | 606.00 | 606.00 | 580.00 | 594.15 | 594.15 | -1.63% | 24,800 |
| Jul 29, 2026 | 615.95 | 616.50 | 589.10 | 604.00 | 604.00 | 1.02% | 18,800 |
| Jul 28, 2026 | 591.00 | 611.80 | 580.50 | 597.90 | 597.90 | 1.01% | 30,800 |
| Jul 27, 2026 | 584.00 | 600.00 | 577.00 | 591.90 | 591.90 | 1.17% | 28,800 |
| Jul 24, 2026 | 574.95 | 600.00 | 554.70 | 585.05 | 585.05 | 2.85% | 41,600 |
| Jul 23, 2026 | 576.05 | 587.75 | 568.00 | 568.85 | 568.85 | -2.00% | 41,200 |
| Jul 22, 2026 | 609.05 | 609.35 | 576.00 | 580.45 | 580.45 | -4.67% | 47,200 |
| Jul 21, 2026 | 588.15 | 617.80 | 580.00 | 608.90 | 608.90 | 3.85% | 87,600 |
| Jul 20, 2026 | 618.05 | 629.40 | 563.60 | 586.30 | 586.30 | -5.04% | 141,200 |
| Jul 17, 2026 | 655.00 | 655.00 | 610.00 | 617.40 | 617.40 | -7.51% | 114,400 |
| Jul 16, 2026 | 647.00 | 673.80 | 647.00 | 667.50 | 667.50 | 1.91% | 35,200 |
| Jul 15, 2026 | 654.00 | 664.00 | 622.95 | 655.00 | 655.00 | 3.30% | 55,600 |
| Jul 14, 2026 | 660.00 | 660.00 | 632.00 | 634.10 | 634.10 | -2.75% | 20,400 |
| Jul 13, 2026 | 660.00 | 687.00 | 632.00 | 652.00 | 652.00 | -2.04% | 78,000 |
| Jul 10, 2026 | 601.00 | 673.85 | 601.00 | 665.55 | 665.55 | 12.97% | 129,200 |
| Jul 9, 2026 | 554.00 | 594.00 | 554.00 | 589.15 | 589.15 | 8.84% | 34,000 |
| Jul 8, 2026 | 539.10 | 560.00 | 539.10 | 541.30 | 541.30 | 0.41% | 59,200 |
| Jul 7, 2026 | 577.20 | 577.20 | 527.20 | 539.10 | 539.10 | -6.60% | 164,000 |
| Jul 6, 2026 | 611.00 | 615.00 | 570.25 | 577.20 | 577.20 | -4.87% | 58,000 |
| Jul 3, 2026 | 594.50 | 634.00 | 594.50 | 606.75 | 606.75 | 1.98% | 91,200 |
| Jul 2, 2026 | 574.00 | 600.00 | 574.00 | 594.95 | 594.95 | 5.31% | 58,400 |
| Jul 1, 2026 | 560.00 | 574.40 | 560.00 | 564.95 | 564.95 | 1.15% | 18,800 |
| Jun 30, 2026 | 550.05 | 580.00 | 550.05 | 558.50 | 558.50 | 1.45% | 75,200 |
| Jun 29, 2026 | 539.00 | 552.00 | 533.05 | 550.50 | 550.50 | 2.56% | 32,800 |
| Jun 25, 2026 | 520.00 | 540.00 | 520.00 | 536.75 | 536.75 | 2.39% | 22,000 |
| Jun 24, 2026 | 538.00 | 541.50 | 520.00 | 524.20 | 524.20 | -2.64% | 42,800 |
| Jun 23, 2026 | 544.25 | 547.05 | 532.00 | 538.40 | 538.40 | -2.13% | 44,400 |
| Jun 22, 2026 | 535.00 | 564.00 | 535.00 | 550.10 | 550.10 | 4.28% | 64,400 |
| Jun 19, 2026 | 521.00 | 531.50 | 521.00 | 527.50 | 527.50 | 1.27% | 17,600 |
| Jun 18, 2026 | 534.70 | 535.00 | 516.05 | 520.90 | 520.90 | -2.58% | 32,000 |
| Jun 17, 2026 | 508.05 | 539.00 | 508.05 | 534.70 | 534.70 | 4.78% | 33,200 |
| Jun 16, 2026 | 535.80 | 535.80 | 505.00 | 510.30 | 510.30 | -4.32% | 35,200 |
| Jun 15, 2026 | 560.00 | 561.00 | 532.00 | 533.35 | 533.35 | -1.19% | 59,600 |
| Jun 12, 2026 | 514.95 | 544.00 | 514.95 | 539.75 | 539.75 | 5.79% | 40,800 |