Price Data Selection & Download
Ok Play Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4497 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see Ok Play share price today.
Share Price All Time High
₹23.90
September 19, 2017
BSE Exchange
Share Price All Time Low
₹0.90
December 28, 2011
BSE Exchange
Highest Volume Trading Day
8,650,950
February 24, 2023 • ₹8.15
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
OKPLA daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3.30 | ₹3.30 | ₹3.16 | ₹3.26 | 186,920 |
| 2026-09-17 | ₹3.21 | ₹3.29 | ₹3.20 | ₹3.26 | 71,472 |
| 2026-09-16 | ₹3.32 | ₹3.32 | ₹3.18 | ₹3.24 | 88,825 |
| 2026-09-15 | ₹3.23 | ₹3.30 | ₹3.13 | ₹3.25 | 181,146 |
| 2026-09-11 | ₹3.20 | ₹3.29 | ₹3.08 | ₹3.23 | 376,937 |
| 2026-09-10 | ₹3.10 | ₹3.22 | ₹3.06 | ₹3.18 | 367,436 |
| 2026-09-09 | ₹3.10 | ₹3.14 | ₹2.98 | ₹3.07 | 285,927 |
| 2026-09-08 | ₹3.14 | ₹3.23 | ₹3.04 | ₹3.10 | 321,594 |
| 2026-09-07 | ₹3.23 | ₹3.23 | ₹3.11 | ₹3.20 | 68,152 |
| 2026-09-04 | ₹3.05 | ₹3.18 | ₹2.99 | ₹3.16 | 205,222 |
| 2026-09-03 | ₹3.16 | ₹3.19 | ₹2.98 | ₹3.03 | 538,385 |
| 2026-09-02 | ₹3.22 | ₹3.22 | ₹3.08 | ₹3.13 | 208,476 |
| 2026-09-01 | ₹3.37 | ₹3.37 | ₹3.14 | ₹3.19 | 475,351 |
| 2026-08-31 | ₹3.40 | ₹3.49 | ₹3.28 | ₹3.30 | 283,353 |
| 2026-08-28 | ₹3.47 | ₹3.50 | ₹3.30 | ₹3.44 | 276,203 |
| 2026-08-27 | ₹3.44 | ₹3.53 | ₹3.40 | ₹3.45 | 62,901 |
| 2026-08-26 | ₹3.43 | ₹3.48 | ₹3.23 | ₹3.44 | 530,701 |
| 2026-08-25 | ₹3.48 | ₹3.48 | ₹3.30 | ₹3.39 | 186,460 |
| 2026-08-24 | ₹3.48 | ₹3.55 | ₹3.31 | ₹3.41 | 324,947 |
| 2026-08-21 | ₹3.59 | ₹3.61 | ₹3.40 | ₹3.48 | 292,228 |
| 2026-08-20 | ₹3.53 | ₹3.66 | ₹3.41 | ₹3.51 | 274,508 |
| 2026-08-19 | ₹3.64 | ₹3.65 | ₹3.47 | ₹3.57 | 340,147 |
| 2026-08-18 | ₹3.79 | ₹3.88 | ₹3.61 | ₹3.65 | 278,631 |
| 2026-08-17 | ₹3.82 | ₹4.05 | ₹3.75 | ₹3.79 | 370,096 |
| 2026-08-14 | ₹3.79 | ₹3.86 | ₹3.77 | ₹3.86 | 445,124 |
| 2026-08-13 | ₹3.56 | ₹3.68 | ₹3.48 | ₹3.68 | 210,364 |
| 2026-08-12 | ₹3.65 | ₹3.65 | ₹3.48 | ₹3.51 | 542,734 |
| 2026-08-11 | ₹3.85 | ₹3.85 | ₹3.66 | ₹3.66 | 636,577 |
| 2026-08-10 | ₹3.80 | ₹3.89 | ₹3.75 | ₹3.85 | 165,917 |
| 2026-08-07 | ₹3.93 | ₹3.93 | ₹3.79 | ₹3.81 | 97,932 |
| 2026-08-06 | ₹3.89 | ₹3.89 | ₹3.73 | ₹3.85 | 111,785 |
| 2026-08-05 | ₹3.94 | ₹3.94 | ₹3.78 | ₹3.81 | 514,431 |
| 2026-08-04 | ₹3.98 | ₹3.98 | ₹3.83 | ₹3.87 | 326,517 |
| 2026-08-03 | ₹3.97 | ₹4.00 | ₹3.90 | ₹3.96 | 114,441 |
| 2026-07-31 | ₹3.90 | ₹3.97 | ₹3.90 | ₹3.95 | 59,347 |
| 2026-07-30 | ₹4.08 | ₹4.08 | ₹3.86 | ₹3.90 | 198,749 |
| 2026-07-29 | ₹4.09 | ₹4.21 | ₹3.98 | ₹4.06 | 508,710 |
| 2026-07-28 | ₹4.16 | ₹4.16 | ₹3.95 | ₹4.05 | 296,935 |
| 2026-07-27 | ₹3.87 | ₹3.99 | ₹3.85 | ₹3.97 | 97,406 |
| 2026-07-24 | ₹4.09 | ₹4.09 | ₹3.83 | ₹3.87 | 113,370 |
| 2026-07-23 | ₹3.97 | ₹4.03 | ₹3.78 | ₹3.96 | 227,363 |
| 2026-07-22 | ₹3.94 | ₹4.10 | ₹3.92 | ₹3.95 | 199,400 |
| 2026-07-21 | ₹3.76 | ₹3.94 | ₹3.59 | ₹3.93 | 142,040 |
| 2026-07-20 | ₹3.98 | ₹4.10 | ₹3.76 | ₹3.76 | 450,198 |
| 2026-07-17 | ₹3.96 | ₹4.00 | ₹3.90 | ₹3.95 | 152,792 |
| 2026-07-16 | ₹3.96 | ₹4.05 | ₹3.95 | ₹4.00 | 232,338 |
| 2026-07-15 | ₹4.08 | ₹4.09 | ₹3.95 | ₹4.00 | 163,121 |
| 2026-07-14 | ₹4.12 | ₹4.12 | ₹3.98 | ₹4.00 | 146,188 |
| 2026-07-13 | ₹3.98 | ₹4.17 | ₹3.92 | ₹4.10 | 157,254 |
| 2026-07-10 | ₹4.14 | ₹4.14 | ₹3.95 | ₹3.98 | 151,277 |
| 2026-07-09 | ₹3.99 | ₹4.09 | ₹3.95 | ₹4.05 | 111,378 |
| 2026-07-08 | ₹4.10 | ₹4.12 | ₹3.95 | ₹3.99 | 163,038 |
| 2026-07-07 | ₹4.16 | ₹4.21 | ₹3.94 | ₹4.08 | 361,833 |
| 2026-07-06 | ₹4.17 | ₹4.17 | ₹4.04 | ₹4.13 | 169,525 |
| 2026-07-03 | ₹4.13 | ₹4.13 | ₹4.00 | ₹4.07 | 96,197 |
| 2026-07-02 | ₹4.12 | ₹4.24 | ₹4.01 | ₹4.05 | 222,062 |
| 2026-07-01 | ₹4.25 | ₹4.25 | ₹4.05 | ₹4.11 | 201,488 |
| 2026-06-30 | ₹4.14 | ₹4.40 | ₹4.14 | ₹4.18 | 79,482 |
| 2026-06-29 | ₹4.27 | ₹4.27 | ₹4.16 | ₹4.20 | 100,756 |
| 2026-06-25 | ₹4.27 | ₹4.28 | ₹4.17 | ₹4.21 | 176,913 |
| 2026-06-24 | ₹4.33 | ₹4.39 | ₹4.12 | ₹4.27 | 240,239 |
| 2026-06-23 | ₹4.42 | ₹4.44 | ₹4.30 | ₹4.33 | 142,607 |
| 2026-06-22 | ₹4.37 | ₹4.45 | ₹4.30 | ₹4.35 | 294,414 |
| 2026-06-19 | ₹4.26 | ₹4.40 | ₹4.26 | ₹4.35 | 189,805 |
| 2026-06-18 | ₹4.60 | ₹4.60 | ₹4.25 | ₹4.33 | 448,803 |
| 2026-06-17 | ₹4.48 | ₹4.50 | ₹4.34 | ₹4.45 | 146,212 |
| 2026-06-16 | ₹4.48 | ₹4.58 | ₹4.39 | ₹4.45 | 74,414 |
| 2026-06-15 | ₹4.58 | ₹4.62 | ₹4.31 | ₹4.48 | 224,083 |
| 2026-06-12 | ₹4.57 | ₹4.57 | ₹4.30 | ₹4.52 | 214,163 |
| 2026-06-11 | ₹4.40 | ₹4.55 | ₹4.36 | ₹4.52 | 120,012 |
| 2026-06-10 | ₹4.55 | ₹4.60 | ₹4.38 | ₹4.45 | 77,278 |
| 2026-06-09 | ₹4.60 | ₹4.60 | ₹4.30 | ₹4.50 | 118,845 |
| 2026-06-08 | ₹4.65 | ₹4.65 | ₹4.50 | ₹4.52 | 51,834 |
| 2026-06-05 | ₹4.63 | ₹4.63 | ₹4.46 | ₹4.59 | 88,877 |
| 2026-06-04 | ₹4.63 | ₹4.75 | ₹4.40 | ₹4.46 | 486,749 |
| 2026-06-03 | ₹4.74 | ₹4.82 | ₹4.58 | ₹4.63 | 120,180 |
| 2026-06-02 | ₹4.55 | ₹4.80 | ₹4.55 | ₹4.74 | 153,171 |
| 2026-06-01 | ₹4.82 | ₹4.82 | ₹4.52 | ₹4.68 | 167,890 |
| 2026-05-29 | ₹4.70 | ₹4.72 | ₹4.53 | ₹4.61 | 163,337 |
| 2026-05-27 | ₹4.71 | ₹4.79 | ₹4.65 | ₹4.68 | 138,090 |
| 2026-05-26 | ₹4.94 | ₹4.94 | ₹4.70 | ₹4.74 | 124,418 |
| 2026-05-25 | ₹4.66 | ₹4.76 | ₹4.66 | ₹4.73 | 458,516 |
| 2026-05-22 | ₹4.47 | ₹4.58 | ₹4.47 | ₹4.54 | 92,743 |
| 2026-05-21 | ₹4.60 | ₹4.60 | ₹4.47 | ₹4.52 | 138,541 |
| 2026-05-20 | ₹4.41 | ₹4.55 | ₹4.41 | ₹4.53 | 126,281 |
| 2026-05-19 | ₹4.62 | ₹4.62 | ₹4.45 | ₹4.47 | 139,366 |
| 2026-05-18 | ₹4.75 | ₹4.75 | ₹4.44 | ₹4.52 | 125,125 |
| 2026-05-15 | ₹4.75 | ₹4.85 | ₹4.52 | ₹4.67 | 187,074 |
| 2026-05-14 | ₹4.69 | ₹4.91 | ₹4.60 | ₹4.75 | 181,584 |
| 2026-05-13 | ₹4.60 | ₹4.77 | ₹4.60 | ₹4.68 | 122,142 |
| 2026-05-12 | ₹4.90 | ₹4.90 | ₹4.60 | ₹4.66 | 133,423 |
| 2026-05-11 | ₹4.97 | ₹4.97 | ₹4.76 | ₹4.80 | 205,102 |
| 2026-05-08 | ₹4.81 | ₹5.00 | ₹4.81 | ₹4.95 | 101,428 |
| 2026-05-07 | ₹4.79 | ₹5.00 | ₹4.79 | ₹4.88 | 248,272 |
| 2026-05-06 | ₹5.08 | ₹5.15 | ₹4.67 | ₹4.79 | 745,591 |
| 2026-05-05 | ₹5.05 | ₹5.11 | ₹4.81 | ₹4.91 | 289,253 |
| 2026-05-04 | ₹5.17 | ₹5.17 | ₹5.00 | ₹5.06 | 102,615 |
| 2026-04-30 | ₹5.32 | ₹5.45 | ₹5.14 | ₹5.17 | 268,871 |
| 2026-04-29 | ₹5.33 | ₹5.49 | ₹5.20 | ₹5.33 | 208,627 |
| 2026-04-28 | ₹5.30 | ₹5.70 | ₹5.24 | ₹5.27 | 423,003 |
| 2026-04-27 | ₹5.51 | ₹5.51 | ₹5.51 | ₹5.51 | 88,191 |
| 2026-04-24 | ₹5.79 | ₹5.79 | ₹5.79 | ₹5.79 | 154,114 |
| 2026-04-23 | ₹6.20 | ₹6.20 | ₹5.62 | ₹6.09 | 1,519,708 |
| 2026-04-22 | ₹5.91 | ₹5.91 | ₹5.91 | ₹5.91 | 92,968 |
| 2026-04-21 | ₹5.63 | ₹5.63 | ₹5.63 | ₹5.63 | 80,791 |
| 2026-04-20 | ₹5.37 | ₹5.37 | ₹5.37 | ₹5.37 | 94,476 |
| 2026-04-17 | ₹5.11 | ₹5.12 | ₹5.05 | ₹5.12 | 195,555 |
| 2026-04-16 | ₹4.87 | ₹4.88 | ₹4.81 | ₹4.88 | 241,987 |
| 2026-04-15 | ₹4.46 | ₹4.65 | ₹4.46 | ₹4.65 | 355,581 |
| 2026-04-13 | ₹4.60 | ₹4.60 | ₹4.42 | ₹4.43 | 542,388 |
| 2026-04-10 | ₹4.52 | ₹4.69 | ₹4.41 | ₹4.65 | 318,580 |
| 2026-04-09 | ₹4.94 | ₹4.94 | ₹4.44 | ₹4.54 | 954,597 |
| 2026-04-08 | ₹4.50 | ₹4.93 | ₹4.48 | ₹4.87 | 1,282,432 |
| 2026-04-07 | ₹3.99 | ₹4.50 | ₹3.99 | ₹4.13 | 1,131,513 |
| 2026-04-06 | ₹3.61 | ₹4.05 | ₹3.47 | ₹3.91 | 1,074,469 |
| 2026-04-02 | ₹3.40 | ₹3.50 | ₹3.15 | ₹3.45 | 300,257 |
| 2026-04-01 | ₹3.23 | ₹3.48 | ₹3.07 | ₹3.41 | 1,040,579 |
| 2026-03-30 | ₹3.41 | ₹3.41 | ₹2.85 | ₹2.91 | 2,711,351 |
| 2026-03-27 | ₹3.90 | ₹3.90 | ₹3.38 | ₹3.39 | 1,756,991 |
| 2026-03-25 | ₹3.90 | ₹4.05 | ₹3.67 | ₹3.73 | 1,952,440 |
| 2026-03-24 | ₹4.06 | ₹4.09 | ₹3.82 | ₹3.85 | 516,367 |
| 2026-03-23 | ₹4.05 | ₹4.11 | ₹3.80 | ₹3.94 | 566,882 |
| 2026-03-20 | ₹4.23 | ₹4.23 | ₹4.05 | ₹4.10 | 223,120 |
| 2026-03-19 | ₹4.29 | ₹4.29 | ₹4.10 | ₹4.18 | 1,342,361 |
| 2026-03-18 | ₹4.17 | ₹4.31 | ₹3.56 | ₹4.18 | 2,174,453 |
| 2026-03-17 | ₹4.16 | ₹4.35 | ₹4.16 | ₹4.24 | 204,455 |
| 2026-03-16 | ₹4.44 | ₹4.48 | ₹4.11 | ₹4.25 | 644,727 |
| 2026-03-13 | ₹4.48 | ₹4.56 | ₹4.32 | ₹4.43 | 317,661 |
| 2026-03-12 | ₹4.54 | ₹4.63 | ₹4.30 | ₹4.43 | 793,270 |
| 2026-03-11 | ₹4.56 | ₹4.69 | ₹4.40 | ₹4.56 | 616,521 |
| 2026-03-10 | ₹4.88 | ₹4.88 | ₹4.46 | ₹4.51 | 502,974 |
| 2026-03-09 | ₹4.69 | ₹4.69 | ₹4.43 | ₹4.63 | 468,582 |
| 2026-03-06 | ₹4.76 | ₹4.90 | ₹4.57 | ₹4.59 | 537,942 |
| 2026-03-05 | ₹4.61 | ₹4.71 | ₹4.45 | ₹4.49 | 445,215 |
| 2026-03-04 | ₹4.50 | ₹4.61 | ₹4.25 | ₹4.60 | 292,722 |
| 2026-03-02 | ₹4.70 | ₹5.06 | ₹4.40 | ₹4.71 | 1,614,691 |
| 2026-02-27 | ₹5.20 | ₹5.20 | ₹5.03 | ₹5.10 | 1,142,883 |
| 2026-02-26 | ₹5.10 | ₹5.30 | ₹5.00 | ₹5.09 | 168,102 |
| 2026-02-25 | ₹5.16 | ₹5.33 | ₹4.75 | ₹5.02 | 230,873 |
| 2026-02-24 | ₹5.18 | ₹5.42 | ₹5.05 | ₹5.14 | 367,110 |
| 2026-02-23 | ₹5.26 | ₹5.59 | ₹5.14 | ₹5.32 | 625,484 |
| 2026-02-20 | ₹5.58 | ₹5.58 | ₹5.11 | ₹5.26 | 762,328 |
| 2026-02-19 | ₹5.66 | ₹5.70 | ₹5.36 | ₹5.42 | 596,451 |
| 2026-02-18 | ₹5.74 | ₹5.74 | ₹5.35 | ₹5.53 | 519,934 |
| 2026-02-17 | ₹5.63 | ₹5.63 | ₹5.32 | ₹5.56 | 603,878 |
| 2026-02-16 | ₹5.82 | ₹5.82 | ₹5.03 | ₹5.49 | 792,171 |
| 2026-02-13 | ₹6.00 | ₹6.00 | ₹5.50 | ₹5.59 | 1,008,555 |
| 2026-02-12 | ₹6.00 | ₹6.10 | ₹5.90 | ₹5.93 | 502,576 |
| 2026-02-11 | ₹6.07 | ₹6.07 | ₹5.80 | ₹6.00 | 187,365 |
| 2026-02-10 | ₹6.02 | ₹6.08 | ₹5.96 | ₹5.99 | 428,938 |
| 2026-02-09 | ₹6.10 | ₹6.10 | ₹5.95 | ₹6.02 | 346,463 |
| 2026-02-06 | ₹5.95 | ₹6.09 | ₹5.92 | ₹5.99 | 223,699 |
| 2026-02-05 | ₹6.08 | ₹6.08 | ₹5.91 | ₹5.95 | 282,638 |
| 2026-02-04 | ₹6.11 | ₹6.11 | ₹5.85 | ₹6.05 | 365,921 |
| 2026-02-03 | ₹6.38 | ₹6.90 | ₹5.85 | ₹5.99 | 495,187 |
| 2026-02-02 | ₹6.06 | ₹6.06 | ₹5.70 | ₹5.92 | 170,446 |
| 2026-02-01 | ₹5.66 | ₹6.20 | ₹5.66 | ₹5.96 | 266,005 |
| 2026-01-30 | ₹5.87 | ₹5.99 | ₹5.67 | ₹5.93 | 327,944 |
| 2026-01-29 | ₹6.04 | ₹6.14 | ₹5.50 | ₹5.87 | 342,321 |
| 2026-01-28 | ₹5.98 | ₹6.23 | ₹5.86 | ₹5.92 | 440,175 |
| 2026-01-27 | ₹6.64 | ₹6.64 | ₹5.70 | ₹5.98 | 495,381 |
| 2026-01-23 | ₹6.70 | ₹6.70 | ₹6.21 | ₹6.29 | 590,026 |
| 2026-01-22 | ₹6.63 | ₹6.90 | ₹6.56 | ₹6.60 | 224,784 |
| 2026-01-21 | ₹6.90 | ₹6.90 | ₹6.35 | ₹6.58 | 470,624 |
| 2026-01-20 | ₹7.14 | ₹7.17 | ₹6.82 | ₹6.92 | 183,542 |
| 2026-01-19 | ₹7.35 | ₹7.48 | ₹6.95 | ₹7.13 | 270,024 |
| 2026-01-16 | ₹7.51 | ₹7.63 | ₹7.28 | ₹7.42 | 140,077 |
| 2026-01-14 | ₹7.56 | ₹7.83 | ₹7.42 | ₹7.48 | 298,896 |
| 2026-01-13 | ₹8.38 | ₹8.38 | ₹7.54 | ₹7.69 | 738,419 |
| 2026-01-12 | ₹7.76 | ₹8.62 | ₹7.66 | ₹8.39 | 1,486,456 |
| 2026-01-09 | ₹7.53 | ₹7.82 | ₹7.40 | ₹7.72 | 322,487 |
| 2026-01-08 | ₹7.80 | ₹7.80 | ₹7.51 | ₹7.53 | 78,017 |
| 2026-01-07 | ₹7.85 | ₹7.98 | ₹7.60 | ₹7.68 | 184,896 |
| 2026-01-06 | ₹7.85 | ₹7.99 | ₹7.50 | ₹7.78 | 301,646 |
| 2026-01-05 | ₹8.01 | ₹8.10 | ₹7.73 | ₹7.85 | 82,801 |
| 2026-01-02 | ₹7.80 | ₹8.00 | ₹7.62 | ₹7.86 | 476,911 |
| 2026-01-01 | ₹7.69 | ₹7.84 | ₹7.50 | ₹7.57 | 156,591 |
Ok Play Share Price Performance Analysis (Jan 2008 - Sep 2026)
OKPLA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-56.94%
₹7.57 → ₹3.26
Year to Date
Price Volatility
24.74%
Medium Volatility
Year to Date
Average Daily Volume
382,338
Year to Date Average
BSE Exchange
Ok Play Share Price History – Frequently Asked Questions
Common questions about OKPLA historical data and records. Analyse OKPLA FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Ok Play (OKPLA)?
The all-time high share price of Ok Play was ₹23.9 recorded on September 19, 2017 on the BSE exchange.
What is the all-time low share price of Ok Play (OKPLA)?
The all-time low share price of Ok Play was ₹0.9 recorded on December 28, 2011 on the BSE exchange.
How can I download OKPLA historical share price data?
You can download Ok Play historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for OKPLA shares?
The highest trading volume day for Ok Play was 8,650,950 shares traded on February 24, 2023 on the BSE exchange, with share price at ₹8.15.