OBCL Limited (BOM:541206)
India
· Delayed Price · Currency is INR 55.00
-1.62 (-2.86%)
At close: Mar 9, 2026
OBCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.00 | 55.15 | 54.00 | 55.00 | 55.00 | -2.86% | 67 |
| Mar 6, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - | 1,150 |
| Mar 5, 2026 | 55.85 | 58.29 | 55.85 | 56.62 | 56.62 | 2.95% | 591 |
| Mar 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -5.17% | 1 |
| Feb 27, 2026 | 55.97 | 60.00 | 55.97 | 58.00 | 58.00 | 5.44% | 59 |
| Feb 24, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.02% | 5 |
| Feb 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 1,000 |
| Feb 19, 2026 | 54.20 | 54.20 | 54.00 | 54.00 | 54.00 | -1.39% | 2,010 |
| Feb 17, 2026 | 60.00 | 60.00 | 50.14 | 54.76 | 54.76 | -5.99% | 973 |
| Feb 12, 2026 | 57.90 | 60.99 | 57.50 | 58.25 | 58.25 | 3.89% | 2,157 |
| Feb 10, 2026 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 1.95% | 20 |
| Feb 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5.75% | 17 |
| Feb 4, 2026 | 55.00 | 55.00 | 52.01 | 52.01 | 52.01 | -11.85% | 2 |
| Feb 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 9.14% | 13 |
| Jan 30, 2026 | 54.06 | 54.06 | 54.05 | 54.06 | 54.06 | -0.99% | 3 |
| Jan 27, 2026 | 48.11 | 54.60 | 48.11 | 54.60 | 54.60 | 0.28% | 5 |
| Jan 21, 2026 | 58.99 | 58.99 | 54.45 | 54.45 | 54.45 | -7.24% | 75 |
| Jan 20, 2026 | 61.85 | 61.85 | 58.70 | 58.70 | 58.70 | 7.79% | 36 |
| Jan 19, 2026 | 60.00 | 60.00 | 52.11 | 54.46 | 54.46 | -1.84% | 311 |
| Jan 14, 2026 | 56.75 | 56.75 | 55.48 | 55.48 | 55.48 | 0.76% | 263 |
| Jan 13, 2026 | 59.00 | 64.10 | 55.06 | 55.06 | 55.06 | 0.22% | 506 |
| Jan 12, 2026 | 55.81 | 55.81 | 54.45 | 54.94 | 54.94 | 0.90% | 314 |
| Jan 9, 2026 | 44.03 | 54.84 | 44.03 | 54.45 | 54.45 | 12.27% | 400 |
| Jan 8, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.73% | 1 |
| Jan 6, 2026 | 47.45 | 48.15 | 47.45 | 48.15 | 48.15 | -9.15% | 110 |
| Dec 31, 2025 | 58.60 | 58.60 | 52.08 | 53.00 | 53.00 | -9.40% | 9 |
| Dec 29, 2025 | 61.99 | 61.99 | 58.50 | 58.50 | 58.50 | 8.33% | 2 |
| Dec 26, 2025 | 55.00 | 55.99 | 54.00 | 54.00 | 54.00 | -3.57% | 1,416 |
| Dec 23, 2025 | 55.02 | 56.00 | 46.20 | 56.00 | 56.00 | -1.27% | 974 |
| Dec 22, 2025 | 57.00 | 57.00 | 56.72 | 56.72 | 56.72 | -1.94% | 28 |
| Dec 19, 2025 | 55.00 | 59.00 | 55.00 | 57.84 | 57.84 | 5.16% | 845 |
| Dec 18, 2025 | 56.26 | 56.26 | 55.00 | 55.00 | 55.00 | -0.29% | 101 |
| Dec 17, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -1.09% | 13 |
| Dec 15, 2025 | 55.52 | 55.77 | 55.52 | 55.77 | 55.77 | -0.57% | 2 |
| Dec 11, 2025 | 55.03 | 56.09 | 45.20 | 56.09 | 56.09 | 2.37% | 2,045 |
| Dec 4, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -1.01% | 1 |
| Dec 2, 2025 | 55.00 | 55.35 | 55.00 | 55.35 | 55.35 | 0.64% | 528 |
| Dec 1, 2025 | 56.76 | 56.76 | 55.00 | 55.00 | 55.00 | -3.20% | 1,007 |
| Nov 28, 2025 | 55.00 | 56.85 | 55.00 | 56.82 | 56.82 | 5.30% | 492 |
| Nov 27, 2025 | 54.70 | 54.70 | 53.96 | 53.96 | 53.96 | 0.11% | 60 |
| Nov 26, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - | 10 |
| Nov 24, 2025 | 55.40 | 55.40 | 52.40 | 53.90 | 53.90 | 0.09% | 610 |
| Nov 21, 2025 | 53.00 | 59.00 | 53.00 | 53.85 | 53.85 | -2.97% | 83 |
| Nov 20, 2025 | 57.90 | 57.90 | 47.01 | 55.50 | 55.50 | 0.82% | 202 |
| Nov 18, 2025 | 55.44 | 55.44 | 55.05 | 55.05 | 55.05 | 0.29% | 88 |
| Nov 17, 2025 | 54.85 | 55.44 | 54.80 | 54.89 | 54.89 | -2.00% | 10 |
| Nov 14, 2025 | 54.85 | 56.51 | 54.50 | 56.01 | 56.01 | 1.87% | 1,012 |
| Nov 13, 2025 | 54.50 | 56.14 | 54.46 | 54.98 | 54.98 | -1.82% | 22,035 |
| Nov 12, 2025 | 54.11 | 56.00 | 54.11 | 56.00 | 56.00 | - | 710 |
| Nov 11, 2025 | 57.33 | 57.33 | 55.00 | 56.00 | 56.00 | -1.84% | 161 |
| Nov 10, 2025 | 57.00 | 58.42 | 54.97 | 57.05 | 57.05 | 3.24% | 2,112 |
| Nov 7, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.13% | 1 |
| Nov 6, 2025 | 56.55 | 56.55 | 55.01 | 55.19 | 55.19 | -2.37% | 600 |
| Nov 4, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - | 255 |
| Nov 3, 2025 | 56.72 | 56.95 | 54.11 | 56.53 | 56.53 | 4.67% | 2,055 |
| Oct 31, 2025 | 60.00 | 60.00 | 46.51 | 54.01 | 54.01 | -1.89% | 1,089 |
| Oct 30, 2025 | 56.01 | 56.01 | 55.05 | 55.05 | 55.05 | -8.25% | 16 |
| Oct 28, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 8.66% | 2 |
| Oct 27, 2025 | 55.45 | 55.45 | 55.10 | 55.22 | 55.22 | 1.58% | 3 |
| Oct 17, 2025 | 54.45 | 55.00 | 54.03 | 54.36 | 54.36 | -1.16% | 251 |
| Oct 15, 2025 | 60.00 | 60.00 | 54.74 | 55.00 | 55.00 | - | 220 |
| Oct 13, 2025 | 54.50 | 55.97 | 54.50 | 55.00 | 55.00 | -1.94% | 220 |
| Oct 10, 2025 | 55.00 | 56.09 | 54.20 | 56.09 | 56.09 | 3.49% | 1,004 |
| Oct 9, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.36% | 400 |
| Oct 8, 2025 | 56.45 | 56.45 | 54.95 | 54.95 | 54.95 | -0.09% | 76 |
| Oct 7, 2025 | 57.15 | 57.15 | 55.00 | 55.00 | 55.00 | -1.79% | 20 |
| Oct 6, 2025 | 55.26 | 56.00 | 55.26 | 56.00 | 56.00 | 1.34% | 176 |
| Oct 3, 2025 | 58.00 | 58.00 | 55.26 | 55.26 | 55.26 | -0.59% | 4 |
| Sep 30, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 1.07% | 8 |
| Sep 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 40 |
| Sep 26, 2025 | 55.00 | 55.00 | 54.67 | 55.00 | 55.00 | -1.42% | 490 |
| Sep 25, 2025 | 55.80 | 55.80 | 55.04 | 55.79 | 55.79 | -2.12% | 510 |
| Sep 24, 2025 | 61.00 | 61.00 | 56.39 | 57.00 | 57.00 | - | 68 |
| Sep 23, 2025 | 58.08 | 58.54 | 56.79 | 57.00 | 57.00 | - | 352 |
| Sep 22, 2025 | 57.27 | 58.08 | 56.14 | 57.00 | 57.00 | -0.89% | 6,230 |
| Sep 19, 2025 | 57.33 | 58.76 | 57.32 | 57.51 | 57.51 | -0.98% | 469 |
| Sep 18, 2025 | 58.12 | 61.90 | 57.04 | 58.08 | 58.08 | -0.03% | 4,471 |
| Sep 17, 2025 | 61.00 | 61.00 | 56.44 | 58.10 | 58.10 | 3.62% | 725 |
| Sep 16, 2025 | 56.17 | 57.15 | 56.00 | 56.07 | 56.07 | -0.07% | 160 |
| Sep 15, 2025 | 56.56 | 56.94 | 54.00 | 56.11 | 56.11 | -2.45% | 9,565 |
| Sep 12, 2025 | 56.50 | 57.52 | 56.00 | 57.52 | 57.52 | 1.36% | 141 |
| Sep 11, 2025 | 57.83 | 58.16 | 54.10 | 56.75 | 56.75 | -0.79% | 3,002 |
| Sep 10, 2025 | 58.20 | 59.00 | 57.20 | 57.20 | 57.20 | 1.17% | 95 |
| Sep 9, 2025 | 59.14 | 59.30 | 56.47 | 56.54 | 56.54 | -5.05% | 850 |