Orissa Bengal Carrier Ltd.(IN:OBCL)
₹59.75+1.87 (+3.23%)
IN:OBCL
Orissa Bengal Carrier Ltd. historical prices
₹59.75
At close:+1.87 (+3.23%)
Want to see IN:OBCL full AI Analyst Report?
Orissa Bengal Carrier Ltd. (OBCL) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | +3.23% | 1,466 | 0.97 |
| Nov 11, 2026 | 56.16 | 58.50 | 56.16 | 57.88 | 57.88 | -1.06% | 1,961 | 1.30 |
| Nov 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | +0.43% | 249 | 0.16 |
| Nov 06, 2026 | 57.65 | 60.00 | 57.30 | 58.25 | 58.25 | -1.72% | 488 | 0.32 |
| Nov 05, 2026 | 59.25 | 60.00 | 59.25 | 59.27 | 59.27 | +1.02% | 379 | 0.25 |
| Nov 04, 2026 | 57.40 | 59.90 | 57.40 | 58.67 | 58.67 | +2.39% | 1,262 | 0.82 |
| Nov 03, 2026 | 58.10 | 58.10 | 56.60 | 57.30 | 57.30 | -3.44% | 795 | 0.52 |
| Nov 02, 2026 | 56.60 | 59.99 | 56.60 | 59.34 | 59.34 | +3.20% | 1,107 | 0.71 |
| Oct 30, 2026 | 60.00 | 60.00 | 57.50 | 57.50 | 57.50 | -4.15% | 1,025 | 0.66 |
| Oct 29, 2026 | 63.00 | 63.00 | 57.32 | 59.99 | 59.99 | +6.20% | 437 | 0.28 |
| Oct 28, 2026 | 56.10 | 58.00 | 56.10 | 56.49 | 56.49 | -0.79% | 241 | 0.15 |
| Oct 27, 2026 | 62.00 | 62.00 | 56.00 | 56.94 | 56.94 | +0.33% | 258 | 0.16 |
| Oct 26, 2026 | 55.00 | 57.00 | 54.00 | 56.75 | 56.75 | +2.25% | 2,762 | 1.80 |
| Oct 23, 2026 | 56.48 | 56.48 | 55.00 | 55.50 | 55.50 | -0.27% | 4,635 | 3.17 |
| Oct 22, 2026 | 55.50 | 57.50 | 55.00 | 55.65 | 55.65 | -0.05% | 1,932 | 1.35 |
| Oct 21, 2026 | 55.80 | 56.25 | 55.00 | 55.68 | 55.68 | -2.26% | 202 | 0.14 |
| Oct 20, 2026 | 56.97 | 57.40 | 55.45 | 56.97 | 56.97 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 56.43 | 57.40 | 55.45 | 56.97 | 56.97 | -0.05% | 970 | 0.69 |
| Oct 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.85% | 1,000 | 0.71 |
| Oct 15, 2026 | 57.53 | 57.53 | 57.00 | 57.49 | 57.49 | -3.51% | 1,016 | 0.73 |
| Oct 14, 2026 | 57.00 | 60.06 | 55.46 | 59.58 | 59.58 | +6.09% | 1,757 | 1.30 |
| Oct 13, 2026 | 57.70 | 59.00 | 55.90 | 56.16 | 56.16 | +1.52% | 11,196 | 9.50 |
| Oct 12, 2026 | 54.31 | 56.00 | 54.16 | 55.32 | 55.32 | -2.19% | 432 | 0.37 |
| Oct 09, 2026 | 56.56 | 59.00 | 52.10 | 56.56 | 56.56 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 56.56 | 60.50 | 51.20 | 56.56 | 56.56 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 56.57 | 56.57 | 56.56 | 56.56 | 56.56 | +2.63% | 53 | 0.05 |
| Oct 06, 2026 | 55.11 | 60.50 | 51.15 | 55.11 | 55.11 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 56.00 | 56.00 | 55.11 | 55.11 | 55.11 | +1.81% | 351 | 0.30 |
| Oct 02, 2026 | 54.13 | 54.20 | 54.00 | 54.13 | 54.13 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 54.00 | 54.20 | 54.00 | 54.13 | 54.13 | -4.65% | 72 | 0.06 |
| Sep 30, 2026 | 56.75 | 59.00 | 56.00 | 56.77 | 56.77 | +3.44% | 2,468 | 2.15 |
| Sep 29, 2026 | 60.35 | 60.35 | 54.88 | 54.88 | 54.88 | -3.85% | 1,489 | 1.32 |
| Sep 28, 2026 | 58.10 | 59.09 | 55.01 | 57.08 | 57.08 | -3.25% | 105 | 0.09 |
| Sep 25, 2026 | 59.00 | 63.00 | 52.61 | 59.00 | 59.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 59.00 | 59.06 | 59.00 | 59.00 | 59.00 | -4.64% | 101 | 0.09 |
| Sep 23, 2026 | 58.46 | 61.87 | 58.46 | 61.87 | 61.87 | +7.23% | 2 | 0.00 |
| Sep 22, 2026 | 59.00 | 61.00 | 57.70 | 57.70 | 57.70 | -0.52% | 200 | 0.18 |
| Sep 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | +5.17% | 84 | 0.08 |
| Sep 18, 2026 | 55.82 | 55.82 | 55.15 | 55.15 | 55.15 | 0.00% | 65 | 0.06 |
| Sep 17, 2026 | 57.00 | 59.20 | 55.15 | 55.15 | 55.15 | -1.83% | 343 | 0.30 |
| Sep 16, 2026 | 59.00 | 59.00 | 54.01 | 56.18 | 56.18 | +7.83% | 3,752 | 3.45 |
| Sep 15, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -4.94% | 191 | 0.18 |
| Sep 14, 2026 | 54.81 | 55.06 | 54.24 | 54.81 | 54.81 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 55.01 | 55.06 | 54.24 | 54.81 | 54.81 | -7.07% | 809 | 0.72 |
| Sep 10, 2026 | 59.00 | 59.00 | 58.90 | 58.98 | 58.98 | +7.69% | 320 | 0.28 |
| Sep 09, 2026 | 54.77 | 56.00 | 52.30 | 54.77 | 54.77 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 54.78 | 54.78 | 54.77 | 54.77 | 54.77 | +0.07% | 300 | 0.25 |
| Sep 07, 2026 | 53.85 | 54.73 | 53.85 | 54.73 | 54.73 | -0.85% | 255 | 0.21 |
| Sep 04, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.43% | 2 | 0.00 |
