OK Play India Limited (BOM:526415)
India
· Delayed Price · Currency is INR 4.630
+0.040 (0.87%)
At close: Mar 9, 2026
OK Play India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.69 | 4.69 | 4.43 | 4.63 | 4.63 | 0.87% | 468,582 |
| Mar 6, 2026 | 4.76 | 4.90 | 4.57 | 4.59 | 4.59 | 2.23% | 537,942 |
| Mar 5, 2026 | 4.61 | 4.71 | 4.45 | 4.49 | 4.49 | -2.39% | 445,215 |
| Mar 4, 2026 | 4.50 | 4.61 | 4.25 | 4.60 | 4.60 | -2.34% | 292,722 |
| Mar 2, 2026 | 4.70 | 5.06 | 4.40 | 4.71 | 4.71 | -7.65% | 1,614,691 |
| Feb 27, 2026 | 5.20 | 5.20 | 5.03 | 5.10 | 5.10 | 0.20% | 1,142,883 |
| Feb 26, 2026 | 5.10 | 5.30 | 5.00 | 5.09 | 5.09 | 1.39% | 168,102 |
| Feb 25, 2026 | 5.16 | 5.33 | 4.75 | 5.02 | 5.02 | -2.33% | 230,873 |
| Feb 24, 2026 | 5.18 | 5.42 | 5.05 | 5.14 | 5.14 | -3.38% | 367,110 |
| Feb 23, 2026 | 5.26 | 5.59 | 5.14 | 5.32 | 5.32 | 1.14% | 625,484 |
| Feb 20, 2026 | 5.58 | 5.58 | 5.11 | 5.26 | 5.26 | -2.95% | 762,328 |
| Feb 19, 2026 | 5.66 | 5.70 | 5.36 | 5.42 | 5.42 | -1.99% | 596,451 |
| Feb 18, 2026 | 5.74 | 5.74 | 5.35 | 5.53 | 5.53 | -0.54% | 519,934 |
| Feb 17, 2026 | 5.63 | 5.63 | 5.32 | 5.56 | 5.56 | 1.28% | 603,878 |
| Feb 16, 2026 | 5.82 | 5.82 | 5.03 | 5.49 | 5.49 | -1.79% | 792,171 |
| Feb 13, 2026 | 6.00 | 6.00 | 5.50 | 5.59 | 5.59 | -5.73% | 1,008,555 |
| Feb 12, 2026 | 6.00 | 6.10 | 5.90 | 5.93 | 5.93 | -1.17% | 502,576 |
| Feb 11, 2026 | 6.07 | 6.07 | 5.80 | 6.00 | 6.00 | 0.17% | 187,365 |
| Feb 10, 2026 | 6.02 | 6.08 | 5.96 | 5.99 | 5.99 | -0.50% | 428,938 |
| Feb 9, 2026 | 6.10 | 6.10 | 5.95 | 6.02 | 6.02 | 0.50% | 346,463 |
| Feb 6, 2026 | 5.95 | 6.09 | 5.92 | 5.99 | 5.99 | 0.67% | 223,699 |
| Feb 5, 2026 | 6.08 | 6.08 | 5.91 | 5.95 | 5.95 | -1.65% | 282,638 |
| Feb 4, 2026 | 6.11 | 6.11 | 5.85 | 6.05 | 6.05 | 1.00% | 365,921 |
| Feb 3, 2026 | 6.38 | 6.90 | 5.85 | 5.99 | 5.99 | 1.18% | 495,187 |
| Feb 2, 2026 | 6.06 | 6.06 | 5.70 | 5.92 | 5.92 | -0.67% | 170,446 |
| Feb 1, 2026 | 5.66 | 6.20 | 5.66 | 5.96 | 5.96 | 0.51% | 266,005 |
| Jan 30, 2026 | 5.87 | 5.99 | 5.67 | 5.93 | 5.93 | 1.02% | 327,944 |
| Jan 29, 2026 | 6.04 | 6.14 | 5.50 | 5.87 | 5.87 | -0.84% | 342,321 |
| Jan 28, 2026 | 5.98 | 6.23 | 5.86 | 5.92 | 5.92 | -1.00% | 440,175 |
| Jan 27, 2026 | 6.64 | 6.64 | 5.70 | 5.98 | 5.98 | -4.93% | 495,381 |
| Jan 23, 2026 | 6.70 | 6.70 | 6.21 | 6.29 | 6.29 | -4.70% | 590,026 |
| Jan 22, 2026 | 6.63 | 6.90 | 6.56 | 6.60 | 6.60 | 0.30% | 224,784 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.35 | 6.58 | 6.58 | -4.91% | 470,624 |
| Jan 20, 2026 | 7.14 | 7.17 | 6.82 | 6.92 | 6.92 | -2.95% | 183,542 |
| Jan 19, 2026 | 7.35 | 7.48 | 6.95 | 7.13 | 7.13 | -3.91% | 270,024 |
| Jan 16, 2026 | 7.51 | 7.63 | 7.28 | 7.42 | 7.42 | -0.80% | 140,077 |
| Jan 14, 2026 | 7.56 | 7.83 | 7.42 | 7.48 | 7.48 | -2.73% | 298,896 |
| Jan 13, 2026 | 8.38 | 8.38 | 7.54 | 7.69 | 7.69 | -8.34% | 735,419 |
| Jan 12, 2026 | 7.76 | 8.62 | 7.66 | 8.39 | 8.39 | 8.68% | 1,486,456 |
| Jan 9, 2026 | 7.53 | 7.82 | 7.40 | 7.72 | 7.72 | 2.52% | 322,487 |
| Jan 8, 2026 | 7.80 | 7.80 | 7.51 | 7.53 | 7.53 | -1.95% | 78,017 |
| Jan 7, 2026 | 7.85 | 7.98 | 7.60 | 7.68 | 7.68 | -1.29% | 184,896 |
| Jan 6, 2026 | 7.85 | 7.99 | 7.50 | 7.78 | 7.78 | -0.89% | 301,646 |
| Jan 5, 2026 | 8.01 | 8.10 | 7.73 | 7.85 | 7.85 | -0.13% | 82,801 |
| Jan 2, 2026 | 7.80 | 8.00 | 7.62 | 7.86 | 7.86 | 3.83% | 476,911 |
| Jan 1, 2026 | 7.69 | 7.84 | 7.50 | 7.57 | 7.57 | 0.53% | 156,591 |
| Dec 31, 2025 | 7.69 | 7.69 | 7.40 | 7.53 | 7.53 | 0.67% | 200,144 |
| Dec 30, 2025 | 8.13 | 8.13 | 7.40 | 7.48 | 7.48 | -8.00% | 344,219 |
| Dec 29, 2025 | 8.25 | 8.27 | 8.05 | 8.13 | 8.13 | -0.97% | 205,990 |
| Dec 26, 2025 | 8.38 | 8.38 | 8.16 | 8.21 | 8.21 | -0.24% | 191,718 |
| Dec 24, 2025 | 8.42 | 8.53 | 8.05 | 8.23 | 8.23 | -2.26% | 402,146 |
| Dec 23, 2025 | 8.54 | 8.54 | 8.30 | 8.42 | 8.42 | 1.08% | 468,835 |
| Dec 22, 2025 | 8.34 | 8.59 | 8.02 | 8.33 | 8.33 | 2.46% | 842,383 |
| Dec 19, 2025 | 8.23 | 8.59 | 7.31 | 8.13 | 8.13 | -1.09% | 882,233 |
| Dec 18, 2025 | 7.60 | 8.65 | 7.45 | 8.22 | 8.22 | 9.31% | 1,284,771 |
| Dec 17, 2025 | 6.70 | 7.70 | 6.56 | 7.52 | 7.52 | 14.11% | 1,260,691 |
| Dec 16, 2025 | 6.44 | 6.60 | 6.31 | 6.59 | 6.59 | 3.62% | 582,255 |
| Dec 15, 2025 | 6.27 | 6.50 | 6.25 | 6.36 | 6.36 | 1.44% | 702,391 |
| Dec 12, 2025 | 6.43 | 6.46 | 6.25 | 6.27 | 6.27 | -0.79% | 414,547 |
| Dec 11, 2025 | 6.48 | 6.58 | 6.21 | 6.32 | 6.32 | -2.47% | 830,118 |
| Dec 10, 2025 | 6.70 | 6.71 | 6.41 | 6.48 | 6.48 | -2.85% | 146,221 |
| Dec 9, 2025 | 6.55 | 6.80 | 6.07 | 6.67 | 6.67 | 1.83% | 195,831 |
| Dec 8, 2025 | 6.81 | 7.00 | 6.52 | 6.55 | 6.55 | -4.24% | 220,200 |
| Dec 5, 2025 | 6.65 | 7.20 | 6.65 | 6.84 | 6.84 | 0.59% | 99,380 |
| Dec 4, 2025 | 6.99 | 6.99 | 6.57 | 6.80 | 6.80 | -0.44% | 127,197 |
| Dec 3, 2025 | 7.10 | 7.19 | 6.13 | 6.83 | 6.83 | -3.80% | 263,178 |
| Dec 2, 2025 | 7.24 | 7.24 | 7.00 | 7.10 | 7.10 | -2.07% | 88,073 |
| Dec 1, 2025 | 7.29 | 7.49 | 7.20 | 7.25 | 7.25 | 0.83% | 239,106 |
| Nov 28, 2025 | 7.00 | 7.34 | 7.00 | 7.19 | 7.19 | 1.99% | 219,085 |
| Nov 27, 2025 | 7.13 | 7.16 | 7.00 | 7.05 | 7.05 | 1.29% | 295,312 |
| Nov 26, 2025 | 6.65 | 7.11 | 6.52 | 6.96 | 6.96 | 4.66% | 514,501 |
| Nov 25, 2025 | 6.45 | 6.78 | 6.40 | 6.65 | 6.65 | 1.68% | 349,201 |
| Nov 24, 2025 | 6.92 | 7.10 | 6.40 | 6.54 | 6.54 | -5.35% | 208,287 |
| Nov 21, 2025 | 6.76 | 7.02 | 6.76 | 6.91 | 6.91 | 0.29% | 130,037 |
| Nov 20, 2025 | 7.05 | 7.15 | 6.79 | 6.89 | 6.89 | -0.58% | 296,158 |
| Nov 19, 2025 | 7.06 | 7.25 | 6.81 | 6.93 | 6.93 | -1.00% | 457,294 |
| Nov 18, 2025 | 6.35 | 7.27 | 6.20 | 7.00 | 7.00 | 9.20% | 1,082,468 |
| Nov 17, 2025 | 6.65 | 6.65 | 6.30 | 6.41 | 6.41 | -5.46% | 544,989 |
| Nov 14, 2025 | 6.84 | 6.94 | 6.71 | 6.78 | 6.78 | 0.44% | 221,528 |
| Nov 13, 2025 | 6.43 | 6.82 | 6.43 | 6.75 | 6.75 | 4.01% | 294,357 |
| Nov 12, 2025 | 6.55 | 6.80 | 6.45 | 6.49 | 6.49 | 0.93% | 219,669 |
| Nov 11, 2025 | 6.45 | 6.58 | 6.40 | 6.43 | 6.43 | -0.31% | 177,001 |
| Nov 10, 2025 | 6.50 | 6.68 | 6.35 | 6.45 | 6.45 | -0.77% | 293,301 |
| Nov 7, 2025 | 6.54 | 6.59 | 6.41 | 6.50 | 6.50 | - | 323,704 |
| Nov 6, 2025 | 6.69 | 6.69 | 6.45 | 6.50 | 6.50 | -0.31% | 203,723 |
| Nov 4, 2025 | 6.47 | 6.55 | 6.40 | 6.52 | 6.52 | 0.77% | 385,239 |
| Nov 3, 2025 | 6.50 | 6.58 | 6.40 | 6.47 | 6.47 | 0.15% | 254,744 |
| Oct 31, 2025 | 6.51 | 6.65 | 6.40 | 6.46 | 6.46 | -1.52% | 536,905 |
| Oct 30, 2025 | 6.52 | 6.70 | 6.46 | 6.56 | 6.56 | -0.46% | 1,107,042 |
| Oct 29, 2025 | 6.77 | 6.87 | 6.52 | 6.59 | 6.59 | -1.20% | 657,196 |
| Oct 28, 2025 | 6.79 | 6.80 | 6.60 | 6.67 | 6.67 | 0.30% | 200,360 |
| Oct 27, 2025 | 6.75 | 6.78 | 6.55 | 6.65 | 6.65 | -1.48% | 485,412 |
| Oct 24, 2025 | 6.89 | 6.91 | 6.71 | 6.75 | 6.75 | -0.15% | 262,435 |
| Oct 23, 2025 | 6.80 | 6.85 | 6.66 | 6.76 | 6.76 | 2.58% | 364,743 |
| Oct 21, 2025 | 6.63 | 6.83 | 6.40 | 6.59 | 6.59 | -0.45% | 120,026 |
| Oct 20, 2025 | 6.53 | 6.76 | 6.53 | 6.62 | 6.62 | -0.45% | 221,384 |
| Oct 17, 2025 | 6.81 | 6.95 | 6.45 | 6.65 | 6.65 | -2.35% | 262,649 |
| Oct 16, 2025 | 6.69 | 7.00 | 6.60 | 6.81 | 6.81 | 3.81% | 401,089 |
| Oct 15, 2025 | 7.09 | 7.09 | 6.45 | 6.56 | 6.56 | -5.61% | 644,802 |
| Oct 14, 2025 | 7.30 | 7.30 | 6.84 | 6.95 | 6.95 | -4.53% | 429,416 |