Orissa Bengal Carrier Limited - OBCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	55.01	55.02	55.02	55.28	55	1,189
October 17, 2025	55.01	55.01	55.01	55.87	55	7,345
October 16, 2025	55.06	55.06	55.06	55.88	55	3,547
October 15, 2025	55.14	55.05	55.05	56	55	12,009
October 14, 2025	55.01	55.11	55.11	55.5	55	8,242
October 13, 2025	55.02	54.7	54.7	55.79	54.1	16,287
October 10, 2025	56.3	55.01	55.01	56.3	55	6,583
October 09, 2025	54.44	55.5	55.5	55.95	54.44	2,825
October 08, 2025	55.12	55.16	55.16	56.49	55	3,629
October 07, 2025	55.89	55.62	55.62	55.9	55	5,474
October 06, 2025	55.15	55.09	55.09	56.19	55	5,183
October 03, 2025	56.1	56.01	56.01	56.1	55	3,344
October 01, 2025	55.06	55.27	55.27	55.97	55	17,991
September 30, 2025	56.64	55.44	55.44	56.65	55	10,137
September 29, 2025	54.6	55.82	55.82	56	54.6	4,436
September 26, 2025	56.3	55.14	55.14	56.3	55	65,945
September 25, 2025	56.28	55.52	55.52	57.1	55.1	128,518
September 24, 2025	57.2	56.28	56.28	57.98	56.01	3,531
September 23, 2025	57.5	56.83	56.83	58.55	56.16	4,840
September 22, 2025	58.4	57.7	57.7	59.69	56.3	26,562
September 19, 2025	57.1	57.59	57.59	58.84	57.1	9,207
September 18, 2025	58.67	57.96	57.96	61.9	57.21	51,468
September 17, 2025	56.6	58.67	58.67	59.5	56.01	24,927
September 16, 2025	55.31	55.78	55.78	58	55.31	4,179
September 15, 2025	55.71	56.27	56.27	56.99	55.05	19,384
September 12, 2025	57.65	56.59	56.59	57.65	55.61	4,402
September 11, 2025	57.25	56.92	56.92	59.98	55.56	7,855
September 10, 2025	58.7	56.42	56.42	59.5	55.3	8,256
September 09, 2025	60	57.85	57.85	60	56.8	7,013
September 08, 2025	55.59	59.55	59.55	61.99	55.3	110,608
September 05, 2025	56	55.59	55.59	56.19	54.21	1,388
September 04, 2025	56.51	55.57	55.57	56.95	55	9,535
September 03, 2025	56.2	56.85	56.85	57.28	55.3	7,530
September 02, 2025	54.16	55.36	55.36	55.95	53.41	6,419
September 01, 2025	54.41	54.51	54.51	55.56	54	3,834
August 29, 2025	55.62	54.13	54.13	56.79	54	12,666
August 28, 2025	55.71	55.62	55.62	57.2	55.1	6,729
August 26, 2025	57	56.34	56.34	60.9	55	90,747
August 25, 2025	60.68	57.47	57.47	64.84	57	288,631
August 22, 2025	55.75	60.38	60.38	61.85	55.02	281,005
August 21, 2025	55.3	55	55	55.3	55	1,420
August 20, 2025	55.43	55.03	55.03	55.68	55	4,887
August 19, 2025	55.01	55.43	55.43	56	55	3,228
August 18, 2025	55	55	55	55.98	55	9,998
August 14, 2025	55.8	55	55	55.8	55	15,955
August 13, 2025	55.49	55	55	56	55	10,294
August 12, 2025	55.64	55.23	55.23	55.99	55	3,984
August 11, 2025	53.87	55.2	55.2	55.5	53.87	13,094
August 08, 2025	53.45	53.04	53.04	54.93	53	4,406
August 07, 2025	53.51	52.68	52.68	53.79	52.25	3,808
August 06, 2025	53.33	53.31	53.31	55	52.22	4,218
August 05, 2025	55.01	52.78	52.78	55.37	52	17,116
August 04, 2025	56.14	54.93	54.93	56.14	54.1	4,739
August 01, 2025	56.1	55.42	55.42	56.51	54.99	15,685
July 31, 2025	55.01	55.29	55.29	57.17	55	11,818
July 30, 2025	55.02	55	55	55.77	55	6,414
July 29, 2025	54.2	55	55	55.81	54.2	13,628
July 28, 2025	54	55.03	55.03	55.85	54	6,221
July 25, 2025	55.25	55.05	55.05	56.68	55	20,344
July 24, 2025	55.87	55.17	55.17	56.68	55	25,448

Orissa Bengal Carrier Limited (OBCL.NS) NSE