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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	56.56	55.87	55.87	57.57	55	50,246
July 22, 2025	60.4	56.11	56.11	61.85	55.4	219,487
July 21, 2025	54.3	62.11	62.11	63.98	53.2	1.05M
July 18, 2025	53.01	53.49	53.49	53.99	53	6,076
July 17, 2025	53.77	53	53	53.8	53	3,997
July 16, 2025	53.85	53.01	53.01	54.14	53	17,485
July 15, 2025	52.83	53.05	53.05	54.26	52.51	6,234
July 14, 2025	54.17	52.27	52.27	54.29	51.66	9,673
July 11, 2025	55.02	53.68	53.68	55.29	53.1	2,810
July 10, 2025	54.89	54.27	54.27	55.29	54.1	3,898
July 09, 2025	54.25	54.1	54.1	54.8	54.1	5,058
July 08, 2025	53.8	54.1	54.1	55.49	53.8	5,852
July 07, 2025	54.75	54.18	54.18	54.85	54.1	2,800
July 04, 2025	55.85	55	55	55.85	55	4,516
July 03, 2025	54.59	55	55	55.34	54.09	5,187
July 02, 2025	55.86	55.01	55.01	55.86	54.99	16,835
July 01, 2025	55.35	55.08	55.08	56.89	54.91	15,162
June 30, 2025	55.47	55.02	55.02	55.47	55	5,090
June 27, 2025	55.88	55	55	55.88	55	5,440
June 26, 2025	54.15	55.07	55.07	55.84	54.15	8,864
June 25, 2025	55.01	55.01	55.01	55.62	55	5,479
June 24, 2025	57.5	55.01	55.01	57.5	55	3,816
June 23, 2025	55.01	55.04	55.04	56.27	55	18,451
June 20, 2025	56.65	55.01	55.01	56.65	55	5,328
June 19, 2025	54.79	55.81	55.81	57	53.31	9,852
June 18, 2025	55.76	55	55	55.76	55	3,156
June 17, 2025	55	55.02	55.02	55.88	55	9,991
June 16, 2025	54.2	55.05	55.05	55.85	54.2	7,966
June 13, 2025	56	55.03	55.03	56	54.15	7,493
June 12, 2025	55.16	55.25	55.25	55.89	55	5,081

Orissa Bengal Carrier Limited (OBCL.NS) NSE