OBSC Perfection Limited (NSE:OBSCP)
India
· Delayed Price · Currency is INR 300.45
-4.35 (-1.43%)
At close: Mar 9, 2026
OBSC Perfection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 302.00 | 303.00 | 300.10 | 300.45 | 300.45 | -1.43% | 34,800 |
| Mar 6, 2026 | 301.05 | 308.95 | 301.05 | 304.80 | 304.80 | 0.11% | 17,200 |
| Mar 5, 2026 | 306.60 | 306.60 | 301.05 | 304.45 | 304.45 | 1.00% | 28,800 |
| Mar 4, 2026 | 301.85 | 305.00 | 298.05 | 301.45 | 301.45 | -0.35% | 21,600 |
| Mar 2, 2026 | 305.00 | 313.00 | 302.00 | 302.50 | 302.50 | -1.08% | 37,200 |
| Feb 27, 2026 | 310.35 | 310.45 | 305.45 | 305.80 | 305.80 | -1.66% | 8,400 |
| Feb 26, 2026 | 305.00 | 312.50 | 304.00 | 310.95 | 310.95 | 1.95% | 18,800 |
| Feb 25, 2026 | 312.95 | 312.95 | 303.10 | 305.00 | 305.00 | -1.87% | 10,800 |
| Feb 24, 2026 | 310.15 | 311.45 | 304.20 | 310.80 | 310.80 | 0.21% | 19,200 |
| Feb 23, 2026 | 314.85 | 314.85 | 303.50 | 310.15 | 310.15 | 0.70% | 13,600 |
| Feb 20, 2026 | 308.00 | 309.80 | 302.55 | 308.00 | 308.00 | -0.24% | 33,200 |
| Feb 19, 2026 | 306.00 | 311.65 | 302.50 | 308.75 | 308.75 | -1.03% | 25,600 |
| Feb 18, 2026 | 314.60 | 319.00 | 306.60 | 311.95 | 311.95 | 1.27% | 30,800 |
| Feb 17, 2026 | 305.05 | 320.00 | 300.70 | 308.05 | 308.05 | 0.98% | 59,600 |
| Feb 16, 2026 | 309.50 | 310.50 | 304.10 | 305.05 | 305.05 | 0.99% | 12,400 |
| Feb 13, 2026 | 303.00 | 307.25 | 295.00 | 302.05 | 302.05 | -2.28% | 36,400 |
| Feb 12, 2026 | 314.45 | 315.90 | 309.00 | 309.10 | 309.10 | -2.21% | 29,600 |
| Feb 11, 2026 | 313.80 | 319.45 | 311.55 | 316.10 | 316.10 | -0.55% | 32,400 |
| Feb 10, 2026 | 318.60 | 322.50 | 316.00 | 317.85 | 317.85 | 1.50% | 14,000 |
| Feb 9, 2026 | 315.00 | 324.00 | 310.00 | 313.15 | 313.15 | 0.11% | 18,000 |
| Feb 6, 2026 | 312.60 | 314.95 | 304.00 | 312.80 | 312.80 | 1.31% | 16,800 |
| Feb 5, 2026 | 306.55 | 313.50 | 303.00 | 308.75 | 308.75 | -1.70% | 13,600 |
| Feb 4, 2026 | 317.35 | 317.35 | 301.25 | 314.10 | 314.10 | -1.02% | 25,600 |
| Feb 3, 2026 | 338.00 | 338.00 | 308.20 | 317.35 | 317.35 | 3.15% | 57,600 |
| Feb 2, 2026 | 312.60 | 313.00 | 299.00 | 307.65 | 307.65 | 0.52% | 42,000 |
| Feb 1, 2026 | 302.80 | 312.00 | 302.80 | 306.05 | 306.05 | -1.83% | 26,000 |
| Jan 30, 2026 | 306.15 | 313.00 | 300.65 | 311.75 | 311.75 | 0.26% | 50,400 |
| Jan 29, 2026 | 320.00 | 320.00 | 308.45 | 310.95 | 310.95 | -0.08% | 72,000 |
| Jan 28, 2026 | 320.00 | 320.00 | 306.00 | 311.20 | 311.20 | -1.78% | 22,400 |
| Jan 27, 2026 | 314.00 | 319.95 | 314.00 | 316.85 | 316.85 | -1.34% | 146,800 |
| Jan 23, 2026 | 311.00 | 324.95 | 311.00 | 321.15 | 321.15 | 2.26% | 56,000 |
| Jan 22, 2026 | 312.00 | 318.50 | 307.95 | 314.05 | 314.05 | 3.65% | 88,400 |
| Jan 21, 2026 | 303.85 | 313.00 | 296.00 | 303.00 | 303.00 | -0.77% | 52,000 |
| Jan 20, 2026 | 312.05 | 312.05 | 305.00 | 305.35 | 305.35 | -1.72% | 50,400 |
| Jan 19, 2026 | 328.00 | 328.00 | 310.00 | 310.70 | 310.70 | 0.29% | 24,400 |
| Jan 16, 2026 | 310.00 | 315.00 | 304.00 | 309.80 | 309.80 | 1.74% | 17,600 |
| Jan 14, 2026 | 301.20 | 313.80 | 301.20 | 304.50 | 304.50 | -1.12% | 28,800 |
| Jan 13, 2026 | 307.25 | 310.00 | 303.00 | 307.95 | 307.95 | -0.36% | 10,000 |
| Jan 12, 2026 | 317.95 | 317.95 | 305.10 | 309.05 | 309.05 | -0.95% | 25,600 |
| Jan 9, 2026 | 319.50 | 319.50 | 306.25 | 312.00 | 312.00 | -0.24% | 60,000 |
| Jan 8, 2026 | 320.50 | 322.75 | 312.20 | 312.75 | 312.75 | -2.87% | 19,600 |
| Jan 7, 2026 | 327.90 | 327.90 | 315.10 | 322.00 | 322.00 | -0.06% | 38,800 |
| Jan 6, 2026 | 307.00 | 324.70 | 306.95 | 322.20 | 322.20 | 4.97% | 67,200 |
| Jan 5, 2026 | 306.00 | 314.90 | 301.00 | 306.95 | 306.95 | 0.69% | 24,000 |
| Jan 2, 2026 | 313.20 | 313.95 | 300.00 | 304.85 | 304.85 | -0.97% | 36,000 |
| Jan 1, 2026 | 309.45 | 316.80 | 306.00 | 307.85 | 307.85 | -0.21% | 10,400 |
| Dec 31, 2025 | 307.95 | 308.95 | 301.55 | 308.50 | 308.50 | 2.49% | 18,000 |
| Dec 30, 2025 | 301.10 | 304.90 | 300.35 | 301.00 | 301.00 | -0.73% | 10,000 |
| Dec 29, 2025 | 298.10 | 314.80 | 295.80 | 303.20 | 303.20 | 1.64% | 33,200 |
| Dec 26, 2025 | 304.00 | 305.00 | 292.00 | 298.30 | 298.30 | 1.22% | 98,400 |
| Dec 24, 2025 | 303.40 | 304.00 | 285.00 | 294.70 | 294.70 | -1.04% | 118,000 |
| Dec 23, 2025 | 310.80 | 310.80 | 295.10 | 297.80 | 297.80 | -2.52% | 64,800 |
| Dec 22, 2025 | 315.95 | 315.95 | 304.25 | 305.50 | 305.50 | -0.08% | 34,800 |
| Dec 19, 2025 | 307.75 | 308.95 | 302.75 | 305.75 | 305.75 | 1.66% | 6,800 |
| Dec 18, 2025 | 309.00 | 309.00 | 295.55 | 300.75 | 300.75 | 0.91% | 28,800 |
| Dec 17, 2025 | 314.90 | 314.90 | 294.00 | 298.05 | 298.05 | -2.71% | 42,400 |
| Dec 16, 2025 | 313.90 | 314.00 | 304.50 | 306.35 | 306.35 | -3.02% | 30,800 |
| Dec 15, 2025 | 316.50 | 316.50 | 310.10 | 315.90 | 315.90 | 0.27% | 16,000 |
| Dec 12, 2025 | 319.10 | 321.10 | 313.00 | 315.05 | 315.05 | -1.65% | 28,800 |
| Dec 11, 2025 | 317.50 | 322.35 | 313.15 | 320.35 | 320.35 | 2.36% | 19,600 |
| Dec 10, 2025 | 318.00 | 319.50 | 305.00 | 312.95 | 312.95 | 0.77% | 57,200 |
| Dec 9, 2025 | 322.00 | 322.00 | 306.20 | 310.55 | 310.55 | -1.16% | 53,200 |
| Dec 8, 2025 | 328.65 | 333.50 | 312.00 | 314.20 | 314.20 | -4.40% | 44,400 |
| Dec 5, 2025 | 322.10 | 335.00 | 320.80 | 328.65 | 328.65 | 2.45% | 17,200 |
| Dec 4, 2025 | 327.50 | 332.05 | 315.90 | 320.80 | 320.80 | -2.15% | 34,000 |
| Dec 3, 2025 | 329.00 | 331.40 | 320.05 | 327.85 | 327.85 | -1.18% | 28,800 |
| Dec 2, 2025 | 337.35 | 340.00 | 328.00 | 331.75 | 331.75 | -1.66% | 20,400 |
| Dec 1, 2025 | 350.00 | 350.00 | 333.00 | 337.35 | 337.35 | -1.73% | 17,600 |
| Nov 28, 2025 | 349.40 | 360.00 | 341.00 | 343.30 | 343.30 | -0.19% | 64,800 |
| Nov 27, 2025 | 329.90 | 353.75 | 329.90 | 343.95 | 343.95 | 5.31% | 67,600 |
| Nov 26, 2025 | 313.25 | 329.00 | 313.25 | 326.60 | 326.60 | 4.78% | 24,000 |
| Nov 25, 2025 | 305.00 | 325.00 | 305.00 | 311.70 | 311.70 | -1.14% | 18,400 |
| Nov 24, 2025 | 332.95 | 332.95 | 308.05 | 315.30 | 315.30 | -3.84% | 38,000 |
| Nov 21, 2025 | 340.00 | 340.00 | 325.05 | 327.90 | 327.90 | -2.66% | 17,600 |
| Nov 20, 2025 | 335.00 | 339.95 | 332.00 | 336.85 | 336.85 | 1.42% | 29,600 |
| Nov 19, 2025 | 344.00 | 344.80 | 330.00 | 332.15 | 332.15 | -3.44% | 36,400 |
| Nov 18, 2025 | 346.00 | 346.50 | 333.00 | 344.00 | 344.00 | - | 37,600 |
| Nov 17, 2025 | 345.55 | 360.00 | 332.10 | 344.00 | 344.00 | -0.45% | 96,400 |
| Nov 14, 2025 | 339.55 | 351.00 | 334.55 | 345.55 | 345.55 | 1.77% | 85,200 |
| Nov 13, 2025 | 332.00 | 349.00 | 330.05 | 339.55 | 339.55 | 6.93% | 183,200 |
| Nov 12, 2025 | 300.00 | 324.90 | 295.00 | 317.55 | 317.55 | 2.58% | 204,800 |
| Nov 11, 2025 | 308.45 | 319.00 | 291.00 | 309.55 | 309.55 | 0.36% | 46,800 |
| Nov 10, 2025 | 316.40 | 318.70 | 301.10 | 308.45 | 308.45 | -1.04% | 58,400 |
| Nov 7, 2025 | 310.00 | 321.00 | 307.50 | 311.70 | 311.70 | 0.40% | 19,600 |
| Nov 6, 2025 | 325.00 | 332.50 | 308.50 | 310.45 | 310.45 | -4.17% | 46,000 |
| Nov 4, 2025 | 318.95 | 324.75 | 316.05 | 323.95 | 323.95 | 2.84% | 27,600 |
| Nov 3, 2025 | 313.00 | 321.00 | 308.00 | 315.00 | 315.00 | 0.99% | 34,000 |
| Oct 31, 2025 | 300.10 | 311.90 | 300.10 | 311.90 | 311.90 | 0.58% | 26,000 |
| Oct 30, 2025 | 309.80 | 317.50 | 305.00 | 310.10 | 310.10 | 0.36% | 42,000 |
| Oct 29, 2025 | 310.00 | 313.60 | 309.00 | 309.00 | 309.00 | -0.24% | 18,000 |
| Oct 28, 2025 | 310.00 | 310.80 | 301.05 | 309.75 | 309.75 | 1.34% | 69,600 |
| Oct 27, 2025 | 310.00 | 314.20 | 303.15 | 305.65 | 305.65 | -0.70% | 32,400 |
| Oct 24, 2025 | 311.00 | 311.00 | 304.10 | 307.80 | 307.80 | -0.76% | 25,200 |
| Oct 23, 2025 | 313.70 | 313.70 | 305.90 | 310.15 | 310.15 | 0.85% | 44,400 |
| Oct 21, 2025 | 303.80 | 311.00 | 303.00 | 307.55 | 307.55 | 1.32% | 20,400 |
| Oct 20, 2025 | 307.90 | 307.90 | 291.00 | 303.55 | 303.55 | 3.99% | 82,800 |
| Oct 17, 2025 | 292.00 | 293.50 | 288.10 | 291.90 | 291.90 | 0.69% | 19,200 |
| Oct 16, 2025 | 300.00 | 300.00 | 287.20 | 289.90 | 289.90 | -2.72% | 54,000 |
| Oct 15, 2025 | 302.50 | 302.50 | 296.50 | 298.00 | 298.00 | -1.03% | 6,000 |
| Oct 14, 2025 | 303.55 | 308.90 | 300.40 | 301.10 | 301.10 | -0.81% | 21,600 |