Price Data Selection & Download
Orissa Bengal Carrier Share Price All Time Records & Statistics (Apr 2022 - May 2026)
1009 daily OHLCV records on NSE from April 2022 to May 2026. Explore OBCL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹164.80
April 11, 2022
NSE Exchange
Share Price All Time Low
₹45.00
August 09, 2023
NSE Exchange
Highest Volume Trading Day
1,808,018
October 23, 2023 • ₹59.50
NSE Exchange
Share Price History Data (Apr 2022 - May 2026)
OBCL daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹54.05 | ₹54.52 | ₹53.51 | ₹53.75 | 1,803 |
| 2026-05-20 | ₹54.05 | ₹54.90 | ₹53.80 | ₹53.89 | 3,796 |
| 2026-05-19 | ₹55.40 | ₹55.40 | ₹53.71 | ₹54.21 | 392 |
| 2026-05-18 | ₹54.12 | ₹54.79 | ₹53.10 | ₹53.65 | 3,759 |
| 2026-05-15 | ₹56.30 | ₹56.30 | ₹53.65 | ₹54.12 | 3,994 |
| 2026-05-14 | ₹55.24 | ₹55.46 | ₹54.06 | ₹55.03 | 4,745 |
| 2026-05-13 | ₹56.70 | ₹56.70 | ₹54.00 | ₹55.24 | 7,019 |
| 2026-05-12 | ₹56.25 | ₹57.45 | ₹54.16 | ₹56.18 | 11,798 |
| 2026-05-11 | ₹56.31 | ₹56.31 | ₹53.10 | ₹55.34 | 8,642 |
| 2026-05-08 | ₹56.00 | ₹56.77 | ₹55.21 | ₹55.33 | 2,814 |
| 2026-05-07 | ₹55.83 | ₹58.00 | ₹53.05 | ₹56.87 | 11,744 |
| 2026-05-06 | ₹55.50 | ₹55.99 | ₹54.51 | ₹55.83 | 6,824 |
| 2026-05-05 | ₹54.92 | ₹56.40 | ₹51.20 | ₹55.56 | 11,448 |
| 2026-05-04 | ₹56.07 | ₹56.07 | ₹54.50 | ₹54.86 | 1,334 |
| 2026-04-30 | ₹56.29 | ₹56.29 | ₹54.75 | ₹54.99 | 7,544 |
| 2026-04-29 | ₹55.23 | ₹55.99 | ₹55.10 | ₹55.44 | 3,162 |
| 2026-04-28 | ₹54.71 | ₹56.30 | ₹54.71 | ₹55.55 | 9,645 |
| 2026-04-27 | ₹55.60 | ₹56.78 | ₹54.70 | ₹55.50 | 4,244 |
| 2026-04-24 | ₹55.51 | ₹56.49 | ₹55.50 | ₹56.22 | 2,495 |
| 2026-04-23 | ₹56.97 | ₹56.98 | ₹55.08 | ₹55.61 | 1,485 |
| 2026-04-22 | ₹56.89 | ₹56.89 | ₹55.06 | ₹56.05 | 4,074 |
| 2026-04-21 | ₹55.99 | ₹56.28 | ₹55.21 | ₹56.20 | 1,767 |
| 2026-04-20 | ₹56.81 | ₹56.82 | ₹54.96 | ₹55.10 | 13,240 |
| 2026-04-17 | ₹57.00 | ₹57.00 | ₹55.10 | ₹56.48 | 3,207 |
| 2026-04-16 | ₹57.01 | ₹57.46 | ₹56.40 | ₹57.45 | 1,762 |
| 2026-04-15 | ₹55.99 | ₹57.45 | ₹55.99 | ₹56.99 | 3,387 |
| 2026-04-13 | ₹55.97 | ₹56.00 | ₹55.46 | ₹55.99 | 1,426 |
| 2026-04-10 | ₹56.31 | ₹56.64 | ₹55.10 | ₹55.46 | 3,479 |
| 2026-04-09 | ₹55.76 | ₹56.90 | ₹55.20 | ₹55.33 | 1,318 |
| 2026-04-08 | ₹57.90 | ₹57.90 | ₹55.10 | ₹55.76 | 6,486 |
| 2026-04-07 | ₹56.12 | ₹56.50 | ₹56.08 | ₹56.18 | 1,667 |
| 2026-04-06 | ₹58.90 | ₹58.90 | ₹55.51 | ₹56.11 | 1,146 |
| 2026-04-02 | ₹56.00 | ₹58.90 | ₹55.60 | ₹56.14 | 1,725 |
| 2026-04-01 | ₹58.90 | ₹60.00 | ₹56.10 | ₹56.70 | 1,550 |
| 2026-03-30 | ₹55.26 | ₹61.06 | ₹55.00 | ₹57.24 | 23,447 |
| 2026-03-27 | ₹57.00 | ₹57.00 | ₹55.00 | ₹55.51 | 18,776 |
| 2026-03-25 | ₹55.53 | ₹56.30 | ₹54.50 | ₹55.36 | 55,118 |
| 2026-03-24 | ₹55.00 | ₹56.00 | ₹54.15 | ₹54.52 | 10,493 |
| 2026-03-23 | ₹55.06 | ₹55.51 | ₹54.01 | ₹54.10 | 3,007 |
| 2026-03-20 | ₹57.06 | ₹59.32 | ₹55.26 | ₹56.00 | 8,355 |
| 2026-03-19 | ₹56.03 | ₹58.00 | ₹56.03 | ₹57.06 | 18,429 |
| 2026-03-18 | ₹56.30 | ₹57.90 | ₹55.10 | ₹57.00 | 36,992 |
| 2026-03-17 | ₹56.69 | ₹56.69 | ₹55.05 | ₹55.50 | 44,305 |
| 2026-03-16 | ₹55.03 | ₹56.36 | ₹55.02 | ₹55.58 | 46,529 |
| 2026-03-13 | ₹55.60 | ₹56.11 | ₹54.70 | ₹55.50 | 47,771 |
| 2026-03-12 | ₹56.67 | ₹56.67 | ₹55.10 | ₹55.60 | 47,254 |
| 2026-03-11 | ₹55.43 | ₹57.61 | ₹55.10 | ₹55.55 | 35,332 |
| 2026-03-10 | ₹53.72 | ₹56.01 | ₹53.72 | ₹55.10 | 47,548 |
| 2026-03-09 | ₹55.60 | ₹55.97 | ₹55.01 | ₹55.10 | 4,088 |
| 2026-03-06 | ₹56.80 | ₹58.45 | ₹55.10 | ₹55.60 | 7,933 |
| 2026-03-05 | ₹61.00 | ₹61.00 | ₹55.50 | ₹55.96 | 6,711 |
| 2026-03-04 | ₹55.89 | ₹61.50 | ₹55.00 | ₹59.99 | 12,641 |
| 2026-03-02 | ₹55.99 | ₹57.99 | ₹54.99 | ₹56.17 | 18,460 |
| 2026-02-27 | ₹55.08 | ₹56.70 | ₹55.00 | ₹55.99 | 18,008 |
| 2026-02-26 | ₹56.00 | ₹56.00 | ₹55.00 | ₹55.00 | 3,621 |
| 2026-02-25 | ₹55.01 | ₹56.00 | ₹55.00 | ₹55.01 | 2,864 |
| 2026-02-24 | ₹55.39 | ₹56.00 | ₹55.00 | ₹55.75 | 4,675 |
| 2026-02-23 | ₹55.00 | ₹55.19 | ₹54.99 | ₹55.00 | 67,142 |
| 2026-02-20 | ₹55.22 | ₹55.22 | ₹55.00 | ₹55.00 | 8,649 |
| 2026-02-19 | ₹55.21 | ₹55.89 | ₹55.00 | ₹55.00 | 12,257 |
| 2026-02-18 | ₹57.00 | ₹57.28 | ₹54.93 | ₹54.99 | 12,270 |
| 2026-02-17 | ₹55.16 | ₹56.76 | ₹55.00 | ₹55.32 | 1,472 |
| 2026-02-16 | ₹57.00 | ₹57.00 | ₹55.00 | ₹55.16 | 16,875 |
| 2026-02-13 | ₹58.73 | ₹60.98 | ₹56.55 | ₹57.67 | 23,934 |
| 2026-02-12 | ₹55.01 | ₹62.00 | ₹55.00 | ₹58.73 | 207,816 |
| 2026-02-11 | ₹54.24 | ₹55.50 | ₹54.05 | ₹55.01 | 18,790 |
| 2026-02-10 | ₹56.07 | ₹56.07 | ₹54.05 | ₹54.05 | 287 |
| 2026-02-09 | ₹54.36 | ₹55.69 | ₹54.05 | ₹54.71 | 543 |
| 2026-02-06 | ₹56.00 | ₹56.00 | ₹51.80 | ₹54.33 | 4,730 |
| 2026-02-05 | ₹54.18 | ₹55.95 | ₹54.18 | ₹55.15 | 12,836 |
| 2026-02-04 | ₹54.25 | ₹54.50 | ₹54.05 | ₹54.15 | 3,072 |
| 2026-02-03 | ₹55.00 | ₹55.19 | ₹54.05 | ₹54.10 | 3,913 |
| 2026-02-02 | ₹54.15 | ₹56.00 | ₹54.06 | ₹54.99 | 60,380 |
| 2026-02-01 | ₹51.00 | ₹55.25 | ₹51.00 | ₹55.25 | 1,162 |
| 2026-01-30 | ₹54.26 | ₹54.26 | ₹54.05 | ₹54.05 | 3,105 |
| 2026-01-29 | ₹55.47 | ₹55.47 | ₹54.06 | ₹54.26 | 7,189 |
| 2026-01-28 | ₹55.40 | ₹55.40 | ₹54.05 | ₹54.56 | 111,506 |
| 2026-01-27 | ₹55.70 | ₹55.70 | ₹54.01 | ₹54.29 | 4,400 |
| 2026-01-23 | ₹54.91 | ₹56.10 | ₹54.20 | ₹55.80 | 10,808 |
| 2026-01-22 | ₹54.20 | ₹56.80 | ₹53.00 | ₹54.92 | 12,644 |
| 2026-01-21 | ₹53.15 | ₹56.50 | ₹53.15 | ₹55.00 | 25,953 |
| 2026-01-20 | ₹55.05 | ₹55.21 | ₹54.97 | ₹55.00 | 11,473 |
| 2026-01-19 | ₹55.21 | ₹56.29 | ₹55.20 | ₹55.21 | 2,478 |
| 2026-01-16 | ₹55.90 | ₹55.90 | ₹55.20 | ₹55.20 | 2,402 |
| 2026-01-14 | ₹56.00 | ₹57.00 | ₹55.01 | ₹55.90 | 39,410 |
| 2026-01-13 | ₹55.06 | ₹55.45 | ₹55.00 | ₹55.01 | 2,182 |
| 2026-01-12 | ₹54.80 | ₹55.45 | ₹54.80 | ₹55.01 | 8,954 |
| 2026-01-09 | ₹54.99 | ₹56.80 | ₹54.99 | ₹55.13 | 15,163 |
| 2026-01-08 | ₹55.98 | ₹55.98 | ₹55.00 | ₹55.00 | 13,090 |
| 2026-01-07 | ₹56.15 | ₹56.15 | ₹55.00 | ₹55.32 | 4,914 |
| 2026-01-06 | ₹55.01 | ₹56.30 | ₹54.90 | ₹54.99 | 13,183 |
| 2026-01-05 | ₹55.00 | ₹55.99 | ₹55.00 | ₹55.00 | 7,590 |
| 2026-01-02 | ₹55.50 | ₹56.60 | ₹55.00 | ₹55.10 | 2,709 |
| 2026-01-01 | ₹56.00 | ₹56.50 | ₹55.03 | ₹55.68 | 645 |
Orissa Bengal Carrier Share Price Performance Analysis (Apr 2022 - May 2026)
OBCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.47%
₹55.68 → ₹53.75
Year to Date
Price Volatility
1.80%
Low Volatility
Year to Date
Average Daily Volume
15,247
Year to Date Average
NSE Exchange
Orissa Bengal Carrier Share Price History – Frequently Asked Questions
Common questions about OBCL historical data and records. Examine OBCL quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Orissa Bengal Carrier (OBCL)?
The all-time high share price of Orissa Bengal Carrier was ₹164.8 recorded on April 11, 2022 on the NSE exchange.
What is the all-time low share price of Orissa Bengal Carrier (OBCL)?
The all-time low share price of Orissa Bengal Carrier was ₹45.0 recorded on August 09, 2023 on the NSE exchange.
How can I download OBCL historical share price data?
You can download Orissa Bengal Carrier 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 OBCL shares?
The highest trading volume day for Orissa Bengal Carrier was 1,808,018 shares traded on October 23, 2023 on the NSE exchange, with share price at ₹59.5.