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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	55.2	55.02	55.02	55.27	55	6,509
December 03, 2025	56.3	55.86	55.86	56.3	55	3,932
December 02, 2025	55.5	55.88	55.88	56	55	10,008
December 01, 2025	55.19	55.21	55.21	56.54	55.19	5,105
November 28, 2025	55.07	56.54	56.54	57.8	55	61,878
November 27, 2025	56.2	55.59	55.59	56.75	54	38,313
November 26, 2025	56.4	56.47	56.47	58.05	54.99	26,568
November 25, 2025	54.02	55.14	55.14	55.97	54	9,808
November 24, 2025	54.06	54.01	54.01	55.42	54	5,245
November 21, 2025	53.24	54.06	54.06	55	53.24	7,933
November 19, 2025	54.51	54.42	54.42	55.19	54.02	9,280
November 18, 2025	54.27	54.92	54.92	55.25	54.27	8,247
November 17, 2025	55.5	54.99	54.99	55.5	54.25	53,114
November 14, 2025	55.68	56.03	56.03	56.89	55	26,752
November 13, 2025	56.05	55.68	55.68	56.07	54.2	31,836
November 12, 2025	54.14	56.07	56.07	56.49	54.14	9,431
November 11, 2025	55.71	55.32	55.32	56.05	55	4,906
November 10, 2025	57.18	55.92	55.92	57.95	55.42	6,229
November 07, 2025	56.07	57.18	57.18	58.65	55.5	2,605
November 06, 2025	56.5	56.07	56.07	57.2	55.21	13,202
November 04, 2025	57.88	56.82	56.82	57.88	55.4	4,262
November 03, 2025	54.4	57.25	57.25	58.14	54.4	45,250
October 31, 2025	56	55	55	56	53	22,806
October 30, 2025	56	55.95	55.95	56.9	55.51	425
October 29, 2025	56.83	56.01	56.01	57.69	55.21	4,372
October 28, 2025	55.74	56.82	56.82	59.3	55.1	19,692
October 27, 2025	54.1	55.1	55.1	55.75	54.1	2,218
October 24, 2025	55.11	55.05	55.05	55.95	55.01	2,685
October 23, 2025	56	55.38	55.38	56	55.01	5,237
October 21, 2025	55.02	55.25	55.25	55.86	55	296
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

Orissa Bengal Carrier Limited (OBCL.NS) NSE