Oval Projects Engineering Limited (BOM:544498)
India
· Delayed Price · Currency is INR 50.01
0.00 (0.00%)
At close: Apr 27, 2026
Oval Projects Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.02% | 3,200 |
| Apr 27, 2026 | 51.00 | 51.00 | 50.01 | 50.01 | 50.01 | -2.89% | 4,800 |
| Apr 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | 1,600 |
| Apr 20, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -5.45% | 11,200 |
| Apr 17, 2026 | 53.80 | 55.50 | 53.75 | 55.00 | 55.00 | 1.91% | 62,400 |
| Apr 16, 2026 | 51.00 | 54.20 | 51.00 | 53.97 | 53.97 | 6.87% | 89,600 |
| Apr 15, 2026 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | 6.32% | 11,200 |
| Apr 9, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 1,600 |
| Apr 8, 2026 | 48.00 | 48.00 | 47.10 | 47.50 | 47.50 | 1.06% | 19,200 |
| Apr 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.05% | 8,000 |
| Apr 6, 2026 | 46.00 | 47.50 | 46.00 | 47.50 | 47.50 | 4.40% | 9,600 |
| Apr 2, 2026 | 44.00 | 45.50 | 44.00 | 45.50 | 45.50 | 3.83% | 4,800 |
| Apr 1, 2026 | 42.50 | 45.00 | 42.50 | 43.82 | 43.82 | 2.89% | 76,800 |
| Mar 30, 2026 | 43.00 | 43.00 | 42.50 | 42.59 | 42.59 | -2.09% | 11,200 |
| Mar 27, 2026 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | -1.18% | 35,200 |
| Mar 25, 2026 | 47.90 | 47.90 | 43.55 | 44.02 | 44.02 | -3.78% | 155,200 |
| Mar 24, 2026 | 45.00 | 45.75 | 45.00 | 45.75 | 45.75 | -0.44% | 56,000 |
| Mar 23, 2026 | 44.50 | 46.00 | 43.50 | 45.95 | 45.95 | 0.07% | 123,200 |
| Mar 20, 2026 | 46.00 | 46.00 | 45.75 | 45.92 | 45.92 | 1.39% | 4,800 |
| Mar 19, 2026 | 46.25 | 46.25 | 45.08 | 45.29 | 45.29 | -4.05% | 6,400 |
| Mar 18, 2026 | 47.95 | 47.95 | 46.15 | 47.20 | 47.20 | -0.63% | 185,600 |
| Mar 17, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 4.97% | 1,600 |
| Mar 16, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -4.74% | 3,200 |
| Mar 12, 2026 | 45.05 | 47.50 | 45.05 | 47.50 | 47.50 | 5.44% | 11,200 |
| Mar 11, 2026 | 45.00 | 45.20 | 45.00 | 45.05 | 45.05 | 0.67% | 8,000 |
| Mar 10, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 1.82% | 1,600 |
| Mar 9, 2026 | 48.50 | 48.50 | 43.95 | 43.95 | 43.95 | -10.31% | 36,800 |
| Mar 6, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 11,200 |
| Mar 5, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 33,600 |
| Mar 4, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -4.76% | 27,200 |
| Mar 2, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -2.02% | 3,200 |
| Feb 27, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.06% | 1,600 |
| Feb 25, 2026 | 55.50 | 55.50 | 53.55 | 53.55 | 53.55 | 1.04% | 3,200 |
| Feb 24, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -3.64% | 6,400 |
| Feb 23, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -3.86% | 4,800 |
| Feb 20, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - | 1,600 |
| Feb 19, 2026 | 59.10 | 59.10 | 56.50 | 57.21 | 57.21 | -3.85% | 16,000 |
| Feb 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 1,600 |
| Feb 13, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -2.46% | 4,800 |
| Feb 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1,600 |
| Feb 10, 2026 | 61.00 | 61.00 | 60.50 | 61.00 | 61.00 | -3.17% | 6,400 |
| Feb 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.16% | 8,000 |
| Feb 6, 2026 | 62.95 | 62.95 | 62.90 | 62.90 | 62.90 | 2.61% | 4,800 |
| Feb 5, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 1,600 |
| Feb 4, 2026 | 61.50 | 62.50 | 61.30 | 61.30 | 61.30 | -0.33% | 9,600 |
| Feb 3, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 6.96% | 8,000 |
| Feb 1, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -3.85% | 4,800 |
| Jan 30, 2026 | 59.00 | 59.80 | 59.00 | 59.80 | 59.80 | 0.34% | 8,000 |
| Jan 28, 2026 | 59.50 | 59.60 | 59.50 | 59.60 | 59.60 | 2.76% | 3,200 |
| Jan 23, 2026 | 60.00 | 60.00 | 57.50 | 58.00 | 58.00 | -4.92% | 14,400 |
| Jan 21, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 1.28% | 4,800 |
| Jan 20, 2026 | 64.00 | 64.00 | 58.00 | 60.23 | 60.23 | -7.10% | 25,600 |
| Jan 19, 2026 | 66.00 | 66.00 | 64.50 | 64.83 | 64.83 | -0.26% | 9,600 |
| Jan 16, 2026 | 66.65 | 66.65 | 65.00 | 65.00 | 65.00 | -4.41% | 8,000 |
| Jan 14, 2026 | 66.15 | 68.90 | 66.15 | 68.00 | 68.00 | 2.80% | 8,000 |
| Jan 13, 2026 | 66.00 | 66.15 | 66.00 | 66.15 | 66.15 | -2.00% | 3,200 |
| Jan 12, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.37% | 1,600 |
| Jan 9, 2026 | 68.00 | 68.00 | 67.00 | 67.25 | 67.25 | -5.07% | 4,800 |
| Jan 8, 2026 | 68.10 | 70.90 | 68.10 | 70.84 | 70.84 | 4.18% | 8,000 |
| Jan 7, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.09% | 3,200 |
| Jan 6, 2026 | 71.00 | 71.00 | 68.60 | 68.75 | 68.75 | -2.48% | 8,000 |
| Jan 5, 2026 | 72.00 | 72.50 | 68.00 | 70.50 | 70.50 | -1.37% | 16,000 |
| Jan 2, 2026 | 69.79 | 71.90 | 67.00 | 71.48 | 71.48 | 4.35% | 30,400 |
| Jan 1, 2026 | 61.90 | 70.86 | 61.90 | 68.50 | 68.50 | 16.00% | 91,200 |
| Dec 31, 2025 | 60.00 | 60.00 | 59.05 | 59.05 | 59.05 | -1.58% | 6,400 |
| Dec 29, 2025 | 61.60 | 61.60 | 60.00 | 60.00 | 60.00 | -5.06% | 9,600 |
| Dec 26, 2025 | 66.00 | 69.00 | 62.00 | 63.20 | 63.20 | 1.28% | 83,200 |
| Dec 24, 2025 | 50.50 | 62.40 | 50.00 | 62.40 | 62.40 | 20.00% | 198,400 |
| Dec 23, 2025 | 52.90 | 52.90 | 52.00 | 52.00 | 52.00 | -0.95% | 8,000 |
| Dec 22, 2025 | 49.50 | 52.50 | 49.50 | 52.50 | 52.50 | 6.06% | 9,600 |
| Dec 19, 2025 | 49.05 | 49.50 | 49.05 | 49.50 | 49.50 | 1.02% | 40,000 |
| Dec 18, 2025 | 50.10 | 50.10 | 49.00 | 49.00 | 49.00 | -2.20% | 32,000 |
| Dec 17, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.20% | 3,200 |
| Dec 16, 2025 | 50.01 | 50.10 | 50.00 | 50.00 | 50.00 | -0.99% | 80,000 |
| Dec 15, 2025 | 52.00 | 53.00 | 50.00 | 50.50 | 50.50 | -0.20% | 62,400 |
| Dec 12, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.20% | 6,400 |
| Dec 11, 2025 | 52.40 | 52.80 | 50.00 | 50.00 | 50.00 | -1.09% | 25,600 |
| Dec 10, 2025 | 52.00 | 52.50 | 50.10 | 50.55 | 50.55 | 1.10% | 38,400 |
| Dec 9, 2025 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -3.85% | 30,400 |
| Dec 8, 2025 | 54.50 | 55.00 | 52.00 | 52.00 | 52.00 | -0.19% | 14,400 |
| Dec 5, 2025 | 56.50 | 56.50 | 52.00 | 52.10 | 52.10 | -7.13% | 46,400 |
| Dec 4, 2025 | 53.25 | 56.10 | 53.25 | 56.10 | 56.10 | -3.36% | 35,200 |
| Dec 3, 2025 | 58.50 | 58.50 | 58.05 | 58.05 | 58.05 | -1.61% | 3,200 |
| Dec 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1,600 |
| Dec 1, 2025 | 60.50 | 60.50 | 58.50 | 59.00 | 59.00 | -2.53% | 20,800 |
| Nov 28, 2025 | 61.05 | 61.05 | 60.50 | 60.53 | 60.53 | -1.58% | 8,000 |
| Nov 27, 2025 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -0.81% | 4,800 |
| Nov 26, 2025 | 63.50 | 63.50 | 62.00 | 62.00 | 62.00 | -1.59% | 4,800 |
| Nov 25, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,600 |
| Nov 24, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,600 |
| Nov 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 3,200 |
| Nov 20, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 22,400 |
| Nov 19, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -2.26% | 6,400 |
| Nov 18, 2025 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -2.92% | 4,800 |
| Nov 17, 2025 | 69.00 | 69.00 | 68.00 | 68.50 | 68.50 | - | 8,000 |
| Nov 14, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.66% | 1,600 |
| Nov 12, 2025 | 68.90 | 68.90 | 68.05 | 68.05 | 68.05 | - | 6,400 |
| Nov 11, 2025 | 68.50 | 68.50 | 66.10 | 68.05 | 68.05 | 0.81% | 17,600 |
| Nov 10, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.27% | 1,600 |
| Nov 7, 2025 | 66.50 | 67.00 | 66.00 | 66.00 | 66.00 | - | 9,600 |