OBSC Perfection Limited (NSE:OBSCP)
India · Delayed Price · Currency is INR 459.85
-16.90 (-3.54%)
At close: May 29, 2026
OBSC Perfection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 466.35 | 479.80 | 456.00 | 459.85 | 459.85 | -3.54% | 61,600 |
| May 27, 2026 | 452.00 | 477.50 | 452.00 | 476.75 | 476.75 | 6.29% | 68,000 |
| May 26, 2026 | 469.90 | 477.00 | 442.70 | 448.55 | 448.55 | -4.62% | 85,200 |
| May 25, 2026 | 484.00 | 485.90 | 457.10 | 470.30 | 470.30 | 2.07% | 107,200 |
| May 22, 2026 | 450.00 | 469.95 | 442.00 | 460.75 | 460.75 | 5.98% | 275,200 |
| May 21, 2026 | 396.00 | 448.00 | 390.00 | 434.75 | 434.75 | 15.64% | 444,000 |
| May 20, 2026 | 373.95 | 378.50 | 370.00 | 375.95 | 375.95 | 1.92% | 54,000 |
| May 19, 2026 | 370.00 | 378.00 | 366.00 | 368.85 | 368.85 | -0.09% | 23,600 |
| May 18, 2026 | 370.05 | 371.95 | 362.00 | 369.20 | 369.20 | -1.74% | 32,000 |
| May 15, 2026 | 358.00 | 377.00 | 357.55 | 375.75 | 375.75 | 3.54% | 67,600 |
| May 14, 2026 | 380.90 | 380.90 | 354.80 | 362.90 | 362.90 | -2.18% | 198,400 |
| May 13, 2026 | 370.60 | 380.90 | 360.00 | 371.00 | 371.00 | -0.52% | 48,000 |
| May 12, 2026 | 383.00 | 394.75 | 371.00 | 372.95 | 372.95 | -5.21% | 64,800 |
| May 11, 2026 | 367.20 | 404.00 | 367.05 | 393.45 | 393.45 | 3.32% | 50,800 |
| May 8, 2026 | 391.85 | 397.90 | 375.20 | 380.80 | 380.80 | -2.82% | 27,200 |
| May 7, 2026 | 365.00 | 394.95 | 362.05 | 391.85 | 391.85 | 8.40% | 38,800 |
| May 6, 2026 | 363.00 | 370.80 | 360.00 | 361.50 | 361.50 | -0.19% | 23,200 |
| May 5, 2026 | 362.80 | 367.65 | 360.00 | 362.20 | 362.20 | -0.19% | 16,800 |
| May 4, 2026 | 370.05 | 370.05 | 357.50 | 362.90 | 362.90 | -1.65% | 30,400 |
| Apr 30, 2026 | 364.00 | 377.90 | 359.00 | 369.00 | 369.00 | 1.60% | 30,800 |
| Apr 29, 2026 | 382.00 | 390.95 | 359.00 | 363.20 | 363.20 | -5.07% | 62,000 |
| Apr 28, 2026 | 402.45 | 414.95 | 373.00 | 382.60 | 382.60 | -4.93% | 85,600 |
| Apr 27, 2026 | 378.95 | 404.50 | 378.95 | 402.45 | 402.45 | 8.46% | 187,600 |
| Apr 24, 2026 | 379.00 | 390.00 | 366.00 | 371.05 | 371.05 | -1.55% | 88,000 |
| Apr 23, 2026 | 330.00 | 390.00 | 330.00 | 376.90 | 376.90 | 11.86% | 195,600 |
| Apr 22, 2026 | 323.00 | 343.95 | 317.60 | 336.95 | 336.95 | 4.64% | 93,600 |
| Apr 21, 2026 | 320.00 | 324.80 | 315.10 | 322.00 | 322.00 | 0.33% | 38,400 |
| Apr 20, 2026 | 323.80 | 324.30 | 315.00 | 320.95 | 320.95 | 0.77% | 45,200 |
| Apr 17, 2026 | 324.00 | 324.00 | 317.00 | 318.50 | 318.50 | -1.38% | 30,800 |
| Apr 16, 2026 | 324.75 | 328.50 | 318.10 | 322.95 | 322.95 | 0.69% | 41,600 |
| Apr 15, 2026 | 311.45 | 329.00 | 311.45 | 320.75 | 320.75 | 3.65% | 43,600 |
| Apr 13, 2026 | 304.10 | 318.00 | 301.20 | 309.45 | 309.45 | -1.61% | 24,800 |
| Apr 10, 2026 | 315.00 | 320.00 | 310.00 | 314.50 | 314.50 | -0.91% | 22,800 |
| Apr 9, 2026 | 329.00 | 329.00 | 307.55 | 317.40 | 317.40 | 0.08% | 26,000 |
| Apr 8, 2026 | 290.60 | 325.00 | 290.60 | 317.15 | 317.15 | 11.30% | 104,400 |
| Apr 7, 2026 | 282.50 | 288.10 | 280.50 | 284.95 | 284.95 | 1.06% | 27,600 |
| Apr 6, 2026 | 289.15 | 289.15 | 269.95 | 281.95 | 281.95 | -4.10% | 163,200 |
| Apr 2, 2026 | 288.85 | 301.00 | 283.50 | 294.00 | 294.00 | 0.82% | 18,800 |
| Apr 1, 2026 | 297.50 | 302.00 | 286.80 | 291.60 | 291.60 | 3.92% | 24,000 |
| Mar 30, 2026 | 287.80 | 287.80 | 280.00 | 280.60 | 280.60 | -3.56% | 56,400 |
| Mar 27, 2026 | 298.60 | 299.00 | 287.00 | 290.95 | 290.95 | 1.38% | 59,200 |
| Mar 25, 2026 | 295.00 | 302.40 | 280.00 | 287.00 | 287.00 | -1.03% | 41,200 |
| Mar 24, 2026 | 293.00 | 295.95 | 285.00 | 290.00 | 290.00 | 3.33% | 10,400 |
| Mar 23, 2026 | 286.10 | 288.75 | 280.00 | 280.65 | 280.65 | -4.30% | 40,000 |
| Mar 20, 2026 | 294.00 | 298.40 | 291.40 | 293.25 | 293.25 | 0.39% | 9,600 |
| Mar 19, 2026 | 300.00 | 302.65 | 290.05 | 292.10 | 292.10 | -4.29% | 22,400 |
| Mar 18, 2026 | 303.00 | 307.30 | 302.00 | 305.20 | 305.20 | 0.44% | 24,000 |
| Mar 17, 2026 | 297.00 | 305.00 | 297.00 | 303.85 | 303.85 | 2.95% | 14,000 |
| Mar 16, 2026 | 300.00 | 300.80 | 280.00 | 295.15 | 295.15 | 0.65% | 59,600 |
| Mar 13, 2026 | 304.00 | 312.50 | 286.00 | 293.25 | 293.25 | -4.68% | 56,800 |