OBSC Perfection Limited (NSE:OBSCP)
India · Delayed Price · Currency is INR 892.10
-21.45 (-2.35%)
At close: Oct 1, 2026
OBSC Perfection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 912.00 | 929.00 | 876.00 | 892.10 | 892.10 | -2.35% | 48,800 |
| Sep 30, 2026 | 923.95 | 942.00 | 908.00 | 913.55 | 913.55 | -0.40% | 13,600 |
| Sep 29, 2026 | 922.00 | 931.00 | 905.00 | 917.25 | 917.25 | 0.07% | 16,800 |
| Sep 28, 2026 | 922.70 | 922.70 | 887.00 | 916.60 | 916.60 | -1.49% | 26,000 |
| Sep 25, 2026 | 926.00 | 942.95 | 920.05 | 930.50 | 930.50 | -0.08% | 17,200 |
| Sep 24, 2026 | 955.00 | 972.00 | 920.00 | 931.25 | 931.25 | -2.24% | 42,000 |
| Sep 23, 2026 | 923.00 | 958.95 | 921.00 | 952.60 | 952.60 | 3.91% | 53,600 |
| Sep 22, 2026 | 890.00 | 923.95 | 885.40 | 916.75 | 916.75 | 2.45% | 32,000 |
| Sep 21, 2026 | 925.60 | 925.60 | 890.35 | 894.80 | 894.80 | -3.81% | 28,800 |
| Sep 18, 2026 | 895.00 | 935.00 | 886.20 | 930.25 | 930.25 | 3.45% | 33,200 |
| Sep 17, 2026 | 881.00 | 912.55 | 870.00 | 899.25 | 899.25 | 1.59% | 36,000 |
| Sep 16, 2026 | 922.05 | 922.05 | 835.05 | 885.20 | 885.20 | -4.48% | 116,000 |
| Sep 15, 2026 | 966.05 | 974.65 | 922.55 | 926.70 | 926.70 | -3.33% | 40,000 |
| Sep 11, 2026 | 949.00 | 976.70 | 922.15 | 958.65 | 958.65 | -1.33% | 50,400 |
| Sep 10, 2026 | 1,000.00 | 1,030.00 | 950.00 | 971.60 | 971.60 | -1.49% | 130,400 |
| Sep 9, 2026 | 879.00 | 998.00 | 848.30 | 986.25 | 986.25 | 13.49% | 214,400 |
| Sep 8, 2026 | 844.95 | 877.00 | 815.05 | 869.05 | 869.05 | 3.67% | 58,400 |
| Sep 7, 2026 | 842.00 | 850.25 | 774.00 | 838.25 | 838.25 | 0.30% | 84,800 |
| Sep 4, 2026 | 848.05 | 856.95 | 833.15 | 835.75 | 835.75 | -0.73% | 26,400 |
| Sep 3, 2026 | 848.10 | 860.00 | 841.05 | 841.90 | 841.90 | -0.73% | 15,200 |
| Sep 2, 2026 | 843.05 | 871.95 | 840.00 | 848.05 | 848.05 | -1.48% | 30,800 |
| Sep 1, 2026 | 873.90 | 875.25 | 848.00 | 860.80 | 860.80 | -1.05% | 22,000 |
| Aug 31, 2026 | 866.05 | 884.00 | 853.40 | 869.90 | 869.90 | 0.44% | 36,000 |
| Aug 28, 2026 | 852.00 | 868.70 | 836.00 | 866.05 | 866.05 | 1.82% | 28,400 |
| Aug 27, 2026 | 866.00 | 871.85 | 848.00 | 850.60 | 850.60 | -0.64% | 26,800 |
| Aug 26, 2026 | 863.70 | 866.05 | 845.00 | 856.05 | 856.05 | -1.98% | 36,400 |
| Aug 25, 2026 | 866.45 | 895.95 | 860.00 | 873.30 | 873.30 | 2.16% | 54,800 |
| Aug 24, 2026 | 830.00 | 859.95 | 821.90 | 854.80 | 854.80 | 2.35% | 33,200 |
| 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 |