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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.22	55	55	55.22	55	8,712
February 19, 2026	55.21	55	55	55.89	55	12,258
February 18, 2026	57	54.99	54.99	57.28	54.93	13,798
February 17, 2026	55.16	55.32	55.32	56.76	55	1,542
February 16, 2026	57	55.16	55.16	57	55	16,928
February 13, 2026	58.73	57.67	57.67	60.98	56.55	23,940
February 12, 2026	55.01	58.73	58.73	62	55	207,816
February 11, 2026	54.24	55.01	55.01	55.5	54.05	19,025
February 10, 2026	56.07	54.05	54.05	56.07	54.05	397
February 09, 2026	54.36	54.71	54.71	55.69	54.05	564
February 06, 2026	56	54.33	54.33	56	51.8	4,825
February 05, 2026	54.18	55.15	55.15	55.95	54.18	13,122
February 04, 2026	54.25	54.15	54.15	54.5	54.05	3,072
February 03, 2026	55	54.1	54.1	55.19	54.05	3,913
February 02, 2026	54.15	54.99	54.99	56	54.06	60,538
February 01, 2026	51	55.25	55.25	55.25	51	1,162
January 30, 2026	54.26	54.05	54.05	54.26	54.05	4,154
January 29, 2026	55.47	54.26	54.26	55.47	54.06	7,559
January 28, 2026	55.4	54.56	54.56	55.4	54.05	136,406
January 27, 2026	55.7	54.29	54.29	55.7	54.01	6,213
January 23, 2026	54.91	55.8	55.8	56.1	54.2	10,808
January 22, 2026	54.2	54.92	54.92	56.8	53	12,644
January 21, 2026	53.15	55	55	56.5	53.15	25,954
January 20, 2026	55.05	55	55	55.21	54.97	11,611
January 19, 2026	55.21	55.21	55.21	56.29	55.2	2,493
January 16, 2026	55.9	55.25	55.25	55.9	55.2	2,603
January 14, 2026	56	55.9	55.9	57	55.01	39,560
January 13, 2026	55.06	55.01	55.01	55.45	55	2,333
January 12, 2026	54.8	55.01	55.01	55.45	54.8	8,965
January 09, 2026	54.99	55.13	55.13	56.8	54.99	15,563
January 08, 2026	55.98	55	55	55.98	55	18,080
January 07, 2026	56.15	55.32	55.32	56.15	55	4,975
January 06, 2026	55.01	54.99	54.99	56.3	54.9	13,187
January 05, 2026	55	55	55	55.99	55	7,590
January 02, 2026	55.5	55.1	55.1	56.6	55	2,808
January 01, 2026	56	55.68	55.68	56.5	55.03	654
December 31, 2025	55.5	56.65	56.65	56.9	55	5,036
December 30, 2025	57	56.36	56.36	57	55	5,759
December 29, 2025	55.11	55.2	55.2	56.37	55.11	2,288
December 26, 2025	55.25	55	55	55.29	54.65	25,044
December 24, 2025	56	55.25	55.25	56.85	55.21	2,603
December 23, 2025	56	56.72	56.72	57	55.2	22,595
December 22, 2025	59	56.55	56.55	59	55.31	1,985
December 19, 2025	55.1	58.29	58.29	59.6	55	28,887
December 18, 2025	55.21	55.1	55.1	55.74	55	7,516
December 17, 2025	55.16	55.04	55.04	55.6	55	23,953
December 16, 2025	55.2	55.03	55.03	55.5	55	98,263
December 15, 2025	55.26	55.31	55.31	56.29	55.25	1,602
December 12, 2025	55.3	55.63	55.63	56.49	55.25	2,152
December 11, 2025	57.7	55.24	55.24	57.7	55.11	7,683
December 10, 2025	55.9	56.83	56.83	57.9	55	41,805
December 09, 2025	55	55.05	55.05	55.79	54.99	9,652
December 08, 2025	55.05	55	55	55.79	55	6,789
December 05, 2025	55.2	55.71	55.71	56	55	14,976
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

Orissa Bengal Carrier Limited (OBCL.NS) NSE