OBSC Perfection Limited (NSE:OBSCP)
India · Delayed Price · Currency is INR 657.60
+63.45 (10.68%)
At close: Jul 31, 2026
OBSC Perfection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 522.55 | 537.95 | 505.00 | 510.20 | 510.20 | -0.89% | 69,200 |
| Jun 10, 2026 | 499.00 | 527.60 | 499.00 | 514.80 | 514.80 | 3.92% | 128,000 |
| Jun 9, 2026 | 492.40 | 507.80 | 481.00 | 495.40 | 495.40 | 2.94% | 53,200 |
| Jun 8, 2026 | 481.00 | 508.90 | 474.45 | 481.25 | 481.25 | -1.08% | 84,000 |
| Jun 5, 2026 | 489.10 | 492.00 | 480.00 | 486.50 | 486.50 | -0.53% | 51,200 |
| Jun 4, 2026 | 470.90 | 489.50 | 470.90 | 489.10 | 489.10 | 4.41% | 96,000 |
| Jun 3, 2026 | 481.50 | 481.95 | 454.00 | 468.45 | 468.45 | -2.90% | 51,200 |
| Jun 2, 2026 | 487.00 | 487.95 | 480.00 | 482.45 | 482.45 | -0.14% | 43,600 |
| Jun 1, 2026 | 477.75 | 495.00 | 466.00 | 483.15 | 483.15 | 5.07% | 84,400 |
| 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 |