Perfect Octave Media Projects Limited (BOM:521062)
India
· Delayed Price · Currency is INR 4.300
+0.040 (0.94%)
At close: Apr 28, 2026
BOM:521062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.99 | 4.49 | 3.99 | 4.10 | 4.10 | -4.65% | 29,110 |
| Apr 28, 2026 | 4.25 | 4.41 | 4.17 | 4.30 | 4.30 | 0.94% | 3,669 |
| Apr 27, 2026 | 4.31 | 4.31 | 4.11 | 4.26 | 4.26 | 2.65% | 183 |
| Apr 24, 2026 | 4.20 | 4.20 | 4.04 | 4.15 | 4.15 | 3.23% | 1,537 |
| Apr 23, 2026 | 4.20 | 4.20 | 3.89 | 4.02 | 4.02 | -1.47% | 6,897 |
| Apr 22, 2026 | 4.20 | 4.20 | 3.85 | 4.08 | 4.08 | -3.55% | 11,687 |
| Apr 21, 2026 | 4.00 | 4.28 | 4.00 | 4.23 | 4.23 | 5.75% | 765 |
| Apr 20, 2026 | 4.44 | 4.44 | 3.77 | 4.00 | 4.00 | -2.68% | 6,117 |
| Apr 17, 2026 | 4.21 | 4.22 | 4.00 | 4.11 | 4.11 | -1.44% | 13,462 |
| Apr 16, 2026 | 4.15 | 4.24 | 4.05 | 4.17 | 4.17 | 0.48% | 5,526 |
| Apr 15, 2026 | 3.99 | 4.35 | 3.91 | 4.15 | 4.15 | -4.38% | 95,171 |
| Apr 13, 2026 | 4.32 | 4.47 | 3.88 | 4.34 | 4.34 | 2.36% | 20,833 |
| Apr 10, 2026 | 4.21 | 4.31 | 3.91 | 4.24 | 4.24 | 0.71% | 534 |
| Apr 9, 2026 | 4.27 | 4.27 | 4.05 | 4.21 | 4.21 | -1.86% | 469 |
| Apr 8, 2026 | 4.16 | 4.47 | 3.92 | 4.29 | 4.29 | 1.18% | 814 |
| Apr 7, 2026 | 4.11 | 4.28 | 3.95 | 4.24 | 4.24 | 2.66% | 4,258 |
| Apr 6, 2026 | 4.25 | 4.25 | 3.89 | 4.13 | 4.13 | 1.47% | 4,727 |
| Apr 2, 2026 | 4.07 | 4.08 | 3.70 | 4.07 | 4.07 | 4.63% | 7,711 |
| Apr 1, 2026 | 3.80 | 4.18 | 3.80 | 3.89 | 3.89 | -2.51% | 4,111 |
| Mar 30, 2026 | 3.99 | 4.18 | 3.80 | 3.99 | 3.99 | - | 3,451 |
| Mar 27, 2026 | 4.20 | 4.27 | 3.99 | 3.99 | 3.99 | -5.00% | 3,175 |
| Mar 25, 2026 | 4.41 | 4.58 | 4.18 | 4.20 | 4.20 | -4.33% | 871 |
| Mar 24, 2026 | 4.50 | 4.66 | 4.28 | 4.39 | 4.39 | -2.44% | 623 |
| Mar 23, 2026 | 4.67 | 4.76 | 4.36 | 4.50 | 4.50 | -1.75% | 9,683 |
| Mar 20, 2026 | 4.74 | 4.74 | 4.42 | 4.58 | 4.58 | -1.51% | 74 |
| Mar 19, 2026 | 4.83 | 4.83 | 4.60 | 4.65 | 4.65 | -3.33% | 1,031 |
| Mar 18, 2026 | 4.56 | 4.89 | 4.56 | 4.81 | 4.81 | 0.42% | 1,081 |
| Mar 17, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 501 |
| Mar 16, 2026 | 4.69 | 4.87 | 4.46 | 4.79 | 4.79 | 2.13% | 1,322 |
| Mar 13, 2026 | 4.66 | 4.80 | 4.43 | 4.69 | 4.69 | 0.64% | 393 |
| Mar 12, 2026 | 4.49 | 4.67 | 4.49 | 4.66 | 4.66 | 3.79% | 1,990 |
| Mar 11, 2026 | 4.33 | 4.53 | 4.12 | 4.49 | 4.49 | 3.70% | 2,958 |
| Mar 10, 2026 | 4.26 | 4.35 | 4.14 | 4.33 | 4.33 | -0.46% | 4,862 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.33 | 4.35 | 4.35 | -4.40% | 675 |
| Mar 6, 2026 | 4.37 | 4.77 | 4.37 | 4.55 | 4.55 | -0.87% | 1,568 |
| Mar 4, 2026 | 4.60 | 4.61 | 4.59 | 4.59 | 4.59 | -4.97% | 1,945 |
| Mar 2, 2026 | 4.97 | 4.97 | 4.59 | 4.83 | 4.83 | - | 2,755 |
| Feb 27, 2026 | 5.13 | 5.13 | 4.66 | 4.83 | 4.83 | -1.43% | 46,288 |
| Feb 26, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 4.93% | 90,589 |
| Feb 25, 2026 | 4.45 | 4.67 | 4.45 | 4.67 | 4.67 | 4.94% | 14,003 |
| Feb 24, 2026 | 4.20 | 4.45 | 4.20 | 4.45 | 4.45 | 4.95% | 18,702 |
| Feb 23, 2026 | 4.05 | 4.25 | 3.91 | 4.24 | 4.24 | 4.69% | 9,606 |
| Feb 20, 2026 | 4.28 | 4.36 | 4.01 | 4.05 | 4.05 | -3.57% | 1,246 |
| Feb 19, 2026 | 4.20 | 4.20 | 3.96 | 4.20 | 4.20 | 2.19% | 2,061 |
| Feb 18, 2026 | 4.15 | 4.20 | 3.80 | 4.11 | 4.11 | 2.75% | 26,207 |
| Feb 17, 2026 | 4.15 | 4.25 | 4.00 | 4.00 | 4.00 | -3.61% | 4,939 |
| Feb 16, 2026 | 4.16 | 4.16 | 3.97 | 4.15 | 4.15 | -0.48% | 750 |
| Feb 13, 2026 | 4.20 | 4.20 | 3.99 | 4.17 | 4.17 | -0.71% | 20,147 |
| Feb 12, 2026 | 4.04 | 4.23 | 3.97 | 4.20 | 4.20 | 3.70% | 653 |
| Feb 11, 2026 | 3.86 | 4.05 | 3.86 | 4.05 | 4.05 | 4.92% | 3,485 |
| Feb 10, 2026 | 3.84 | 4.04 | 3.84 | 3.86 | 3.86 | - | 1,514 |
| Feb 9, 2026 | 3.81 | 4.18 | 3.80 | 3.86 | 3.86 | -3.50% | 2,648 |
| Feb 6, 2026 | 4.36 | 4.36 | 3.99 | 4.00 | 4.00 | -4.53% | 2,954 |
| Feb 5, 2026 | 4.20 | 4.20 | 3.92 | 4.19 | 4.19 | 1.70% | 2,486 |
| Feb 4, 2026 | 3.96 | 4.12 | 3.76 | 4.12 | 4.12 | 4.30% | 4,244 |
| Feb 3, 2026 | 3.94 | 4.10 | 3.94 | 3.95 | 3.95 | -4.59% | 12,463 |
| Feb 2, 2026 | 3.96 | 4.15 | 3.96 | 4.14 | 4.14 | 4.55% | 1,374 |
| Feb 1, 2026 | 3.86 | 4.05 | 3.70 | 3.96 | 3.96 | 2.59% | 20,005 |
| Jan 30, 2026 | 3.84 | 4.00 | 3.84 | 3.86 | 3.86 | -4.46% | 27,723 |
| Jan 29, 2026 | 4.34 | 4.34 | 4.04 | 4.04 | 4.04 | -4.94% | 5,851 |
| Jan 28, 2026 | 3.90 | 4.28 | 3.90 | 4.25 | 4.25 | 3.66% | 6,894 |
| Jan 27, 2026 | 4.12 | 4.12 | 3.92 | 4.10 | 4.10 | -0.49% | 4,660 |
| Jan 23, 2026 | 4.24 | 4.33 | 4.12 | 4.12 | 4.12 | -4.85% | 27 |
| Jan 22, 2026 | 4.34 | 4.34 | 4.18 | 4.33 | 4.33 | -1.37% | 1,540 |
| Jan 21, 2026 | 4.23 | 4.39 | 4.23 | 4.39 | 4.39 | 3.29% | 1,300 |
| Jan 20, 2026 | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | -2.97% | 125 |
| Jan 19, 2026 | 4.44 | 4.45 | 4.25 | 4.38 | 4.38 | -1.79% | 419 |
| Jan 16, 2026 | 4.29 | 4.47 | 4.08 | 4.46 | 4.46 | 3.96% | 719 |
| Jan 14, 2026 | 4.58 | 4.58 | 4.29 | 4.29 | 4.29 | -4.45% | 538 |
| Jan 13, 2026 | 4.28 | 4.59 | 4.28 | 4.49 | 4.49 | 1.13% | 185 |
| Jan 12, 2026 | 4.70 | 4.70 | 4.28 | 4.44 | 4.44 | -1.33% | 834 |
| Jan 9, 2026 | 4.48 | 4.59 | 4.20 | 4.50 | 4.50 | 2.27% | 6,137 |
| Jan 8, 2026 | 4.59 | 4.59 | 4.40 | 4.40 | 4.40 | -4.14% | 22,168 |
| Jan 7, 2026 | 4.60 | 4.63 | 4.45 | 4.59 | 4.59 | -0.86% | 2,135 |
| Jan 6, 2026 | 4.88 | 4.88 | 4.47 | 4.63 | 4.63 | -1.49% | 4,223 |
| Jan 5, 2026 | 4.79 | 4.79 | 4.65 | 4.70 | 4.70 | -3.89% | 8,893 |
| Jan 2, 2026 | 4.93 | 4.93 | 4.70 | 4.89 | 4.89 | -1.01% | 2,207 |
| Jan 1, 2026 | 4.84 | 5.08 | 4.70 | 4.94 | 4.94 | 1.86% | 1,198 |
| Dec 31, 2025 | 4.52 | 4.90 | 4.52 | 4.85 | 4.85 | 2.11% | 12,763 |
| Dec 30, 2025 | 5.05 | 5.19 | 4.75 | 4.75 | 4.75 | -5.00% | 19,901 |
| Dec 29, 2025 | 5.12 | 5.22 | 4.87 | 5.00 | 5.00 | -2.34% | 14,605 |
| Dec 26, 2025 | 4.95 | 5.22 | 4.80 | 5.12 | 5.12 | 2.81% | 29,286 |
| Dec 24, 2025 | 5.79 | 5.79 | 4.90 | 4.98 | 4.98 | -5.68% | 11,351 |
| Dec 23, 2025 | 5.60 | 5.60 | 5.20 | 5.28 | 5.28 | -3.65% | 26,642 |
| Dec 22, 2025 | 5.50 | 5.62 | 5.36 | 5.48 | 5.48 | -2.84% | 9,255 |
| Dec 19, 2025 | 5.50 | 5.87 | 5.40 | 5.64 | 5.64 | -0.70% | 77,700 |
| Dec 18, 2025 | 5.80 | 6.85 | 5.09 | 5.68 | 5.68 | -3.73% | 36,436 |
| Dec 17, 2025 | 6.15 | 6.15 | 5.61 | 5.90 | 5.90 | 2.61% | 23,139 |
| Dec 16, 2025 | 6.16 | 6.16 | 5.38 | 5.75 | 5.75 | 8.49% | 55,705 |
| Dec 15, 2025 | 5.10 | 5.74 | 4.90 | 5.30 | 5.30 | 9.28% | 92,013 |
| Dec 12, 2025 | 4.60 | 5.51 | 4.50 | 4.85 | 4.85 | 5.43% | 249,565 |
| Dec 11, 2025 | 4.67 | 4.70 | 4.40 | 4.60 | 4.60 | 3.60% | 77,176 |
| Dec 10, 2025 | 4.37 | 4.67 | 4.37 | 4.44 | 4.44 | 1.60% | 6,050 |
| Dec 9, 2025 | 4.37 | 4.40 | 3.72 | 4.37 | 4.37 | - | 1,776 |
| Dec 8, 2025 | 4.23 | 4.45 | 4.05 | 4.37 | 4.37 | 1.16% | 3,156 |
| Dec 5, 2025 | 4.35 | 4.58 | 4.06 | 4.32 | 4.32 | -0.69% | 7,084 |
| Dec 4, 2025 | 4.38 | 4.57 | 4.35 | 4.35 | 4.35 | -0.68% | 634 |
| Dec 3, 2025 | 4.68 | 4.68 | 4.37 | 4.38 | 4.38 | -4.58% | 4,169 |
| Dec 2, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 1,035 |
| Dec 1, 2025 | 4.41 | 4.69 | 4.41 | 4.59 | 4.59 | 2.91% | 2,759 |