Price Data Selection & Download
Perfect-Octave Media Projects Share Price All Time Records & Statistics (Feb 2008 - Jun 2026)
3226 daily OHLCV records on BSE from Feb. 2008 to June 2026. For live price, key ratios and fundamentals, see OCTAVE share price.
Share Price All Time High
₹48.75
July 18, 2011
BSE Exchange
Share Price All Time Low
₹0.71
March 22, 2019
BSE Exchange
Highest Volume Trading Day
2,894,898
December 21, 2018 • ₹1.11
BSE Exchange
Share Price History Data (Feb 2008 - Jun 2026)
OCTAVE daily open, high, low, close and volume (OHLCV) on BSE — 100 records.
Total Records
100
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | ₹4.14 | ₹4.14 | ₹3.60 | ₹4.00 | 18,172 |
| 2026-06-01 | ₹4.01 | ₹4.18 | ₹3.91 | ₹3.93 | 5,514 |
| 2026-05-29 | ₹4.19 | ₹4.19 | ₹3.93 | ₹3.96 | 2,105 |
| 2026-05-27 | ₹4.10 | ₹4.18 | ₹3.94 | ₹4.16 | 29,447 |
| 2026-05-26 | ₹4.05 | ₹4.18 | ₹4.05 | ₹4.10 | 9,261 |
| 2026-05-25 | ₹4.14 | ₹4.19 | ₹4.08 | ₹4.16 | 28,591 |
| 2026-05-22 | ₹4.15 | ₹4.15 | ₹4.01 | ₹4.12 | 3,552 |
| 2026-05-21 | ₹4.14 | ₹4.21 | ₹4.03 | ₹4.06 | 10,367 |
| 2026-05-20 | ₹4.13 | ₹4.19 | ₹4.06 | ₹4.16 | 126 |
| 2026-05-19 | ₹4.15 | ₹4.15 | ₹4.08 | ₹4.13 | 1,175 |
| 2026-05-18 | ₹4.21 | ₹4.21 | ₹4.03 | ₹4.19 | 1,211 |
| 2026-05-15 | ₹4.15 | ₹4.21 | ₹4.04 | ₹4.20 | 5,471 |
| 2026-05-14 | ₹4.21 | ₹4.21 | ₹4.03 | ₹4.17 | 26,006 |
| 2026-05-13 | ₹4.06 | ₹4.21 | ₹4.03 | ₹4.21 | 11,300 |
| 2026-05-12 | ₹4.11 | ₹4.22 | ₹4.06 | ₹4.14 | 10,304 |
| 2026-05-11 | ₹4.11 | ₹4.30 | ₹3.96 | ₹4.10 | 19,396 |
| 2026-05-08 | ₹4.11 | ₹4.40 | ₹4.10 | ₹4.15 | 3,505 |
| 2026-05-07 | ₹4.10 | ₹4.20 | ₹4.10 | ₹4.19 | 1,534 |
| 2026-05-06 | ₹4.18 | ₹4.36 | ₹4.08 | ₹4.10 | 27,590 |
| 2026-05-05 | ₹4.15 | ₹4.38 | ₹4.01 | ₹4.18 | 50,065 |
| 2026-05-04 | ₹4.20 | ₹4.20 | ₹4.06 | ₹4.16 | 4,917 |
| 2026-04-30 | ₹4.06 | ₹4.29 | ₹4.01 | ₹4.20 | 2,043 |
| 2026-04-29 | ₹3.99 | ₹4.49 | ₹3.99 | ₹4.10 | 29,110 |
| 2026-04-28 | ₹4.25 | ₹4.41 | ₹4.17 | ₹4.30 | 3,669 |
| 2026-04-27 | ₹4.31 | ₹4.31 | ₹4.11 | ₹4.26 | 183 |
| 2026-04-24 | ₹4.20 | ₹4.20 | ₹4.04 | ₹4.15 | 1,537 |
| 2026-04-23 | ₹4.20 | ₹4.20 | ₹3.89 | ₹4.02 | 6,897 |
| 2026-04-22 | ₹4.20 | ₹4.20 | ₹3.85 | ₹4.08 | 11,687 |
| 2026-04-21 | ₹4.00 | ₹4.28 | ₹4.00 | ₹4.23 | 765 |
| 2026-04-20 | ₹4.44 | ₹4.44 | ₹3.77 | ₹4.00 | 6,117 |
| 2026-04-17 | ₹4.21 | ₹4.22 | ₹4.00 | ₹4.11 | 13,462 |
| 2026-04-16 | ₹4.15 | ₹4.24 | ₹4.05 | ₹4.17 | 5,526 |
| 2026-04-15 | ₹3.99 | ₹4.35 | ₹3.91 | ₹4.15 | 95,171 |
| 2026-04-13 | ₹4.32 | ₹4.47 | ₹3.88 | ₹4.34 | 20,833 |
| 2026-04-10 | ₹4.21 | ₹4.31 | ₹3.91 | ₹4.24 | 534 |
| 2026-04-09 | ₹4.27 | ₹4.27 | ₹4.05 | ₹4.21 | 469 |
| 2026-04-08 | ₹4.16 | ₹4.47 | ₹3.92 | ₹4.29 | 814 |
| 2026-04-07 | ₹4.11 | ₹4.28 | ₹3.95 | ₹4.24 | 4,258 |
| 2026-04-06 | ₹4.25 | ₹4.25 | ₹3.89 | ₹4.13 | 4,727 |
| 2026-04-02 | ₹4.07 | ₹4.08 | ₹3.70 | ₹4.07 | 7,711 |
| 2026-04-01 | ₹3.80 | ₹4.18 | ₹3.80 | ₹3.89 | 4,111 |
| 2026-03-30 | ₹3.99 | ₹4.18 | ₹3.80 | ₹3.99 | 3,451 |
| 2026-03-27 | ₹4.20 | ₹4.27 | ₹3.99 | ₹3.99 | 3,175 |
| 2026-03-25 | ₹4.41 | ₹4.58 | ₹4.18 | ₹4.20 | 871 |
| 2026-03-24 | ₹4.50 | ₹4.66 | ₹4.28 | ₹4.39 | 623 |
| 2026-03-23 | ₹4.67 | ₹4.76 | ₹4.36 | ₹4.50 | 9,683 |
| 2026-03-20 | ₹4.74 | ₹4.74 | ₹4.42 | ₹4.58 | 74 |
| 2026-03-19 | ₹4.83 | ₹4.83 | ₹4.60 | ₹4.65 | 1,031 |
| 2026-03-18 | ₹4.56 | ₹4.89 | ₹4.56 | ₹4.81 | 1,081 |
| 2026-03-17 | ₹4.79 | ₹4.79 | ₹4.79 | ₹4.79 | 501 |
| 2026-03-16 | ₹4.69 | ₹4.87 | ₹4.46 | ₹4.79 | 1,322 |
| 2026-03-13 | ₹4.66 | ₹4.80 | ₹4.43 | ₹4.69 | 393 |
| 2026-03-12 | ₹4.49 | ₹4.67 | ₹4.49 | ₹4.66 | 1,990 |
| 2026-03-11 | ₹4.33 | ₹4.53 | ₹4.12 | ₹4.49 | 2,958 |
| 2026-03-10 | ₹4.26 | ₹4.35 | ₹4.14 | ₹4.33 | 4,862 |
| 2026-03-09 | ₹4.50 | ₹4.50 | ₹4.33 | ₹4.35 | 675 |
| 2026-03-06 | ₹4.37 | ₹4.77 | ₹4.37 | ₹4.55 | 1,568 |
| 2026-03-04 | ₹4.60 | ₹4.61 | ₹4.59 | ₹4.59 | 1,945 |
| 2026-03-02 | ₹4.97 | ₹4.97 | ₹4.59 | ₹4.83 | 2,755 |
| 2026-02-27 | ₹5.13 | ₹5.13 | ₹4.66 | ₹4.83 | 46,288 |
| 2026-02-26 | ₹4.80 | ₹4.90 | ₹4.70 | ₹4.90 | 90,589 |
| 2026-02-25 | ₹4.45 | ₹4.67 | ₹4.45 | ₹4.67 | 14,003 |
| 2026-02-24 | ₹4.20 | ₹4.45 | ₹4.20 | ₹4.45 | 18,702 |
| 2026-02-23 | ₹4.05 | ₹4.25 | ₹3.91 | ₹4.24 | 9,606 |
| 2026-02-20 | ₹4.28 | ₹4.36 | ₹4.01 | ₹4.05 | 1,246 |
| 2026-02-19 | ₹4.20 | ₹4.20 | ₹3.96 | ₹4.20 | 2,061 |
| 2026-02-18 | ₹4.15 | ₹4.20 | ₹3.80 | ₹4.11 | 26,207 |
| 2026-02-17 | ₹4.15 | ₹4.25 | ₹4.00 | ₹4.00 | 4,939 |
| 2026-02-16 | ₹4.16 | ₹4.16 | ₹3.97 | ₹4.15 | 750 |
| 2026-02-13 | ₹4.20 | ₹4.20 | ₹3.99 | ₹4.17 | 20,147 |
| 2026-02-12 | ₹4.04 | ₹4.23 | ₹3.97 | ₹4.20 | 653 |
| 2026-02-11 | ₹3.86 | ₹4.05 | ₹3.86 | ₹4.05 | 3,485 |
| 2026-02-10 | ₹3.84 | ₹4.04 | ₹3.84 | ₹3.86 | 1,514 |
| 2026-02-09 | ₹3.81 | ₹4.18 | ₹3.80 | ₹3.86 | 2,648 |
| 2026-02-06 | ₹4.36 | ₹4.36 | ₹3.99 | ₹4.00 | 2,954 |
| 2026-02-05 | ₹4.20 | ₹4.20 | ₹3.92 | ₹4.19 | 2,486 |
| 2026-02-04 | ₹3.96 | ₹4.12 | ₹3.76 | ₹4.12 | 4,244 |
| 2026-02-03 | ₹3.94 | ₹4.10 | ₹3.94 | ₹3.95 | 12,463 |
| 2026-02-02 | ₹3.96 | ₹4.15 | ₹3.96 | ₹4.14 | 1,374 |
| 2026-02-01 | ₹3.86 | ₹4.05 | ₹3.70 | ₹3.96 | 20,005 |
| 2026-01-30 | ₹3.84 | ₹4.00 | ₹3.84 | ₹3.86 | 27,723 |
| 2026-01-29 | ₹4.34 | ₹4.34 | ₹4.04 | ₹4.04 | 5,851 |
| 2026-01-28 | ₹3.90 | ₹4.28 | ₹3.90 | ₹4.25 | 6,894 |
| 2026-01-27 | ₹4.12 | ₹4.12 | ₹3.92 | ₹4.10 | 4,660 |
| 2026-01-23 | ₹4.24 | ₹4.33 | ₹4.12 | ₹4.12 | 27 |
| 2026-01-22 | ₹4.34 | ₹4.34 | ₹4.18 | ₹4.33 | 1,540 |
| 2026-01-21 | ₹4.23 | ₹4.39 | ₹4.23 | ₹4.39 | 1,300 |
| 2026-01-20 | ₹4.38 | ₹4.38 | ₹4.25 | ₹4.25 | 125 |
| 2026-01-19 | ₹4.44 | ₹4.45 | ₹4.25 | ₹4.38 | 419 |
| 2026-01-16 | ₹4.29 | ₹4.47 | ₹4.08 | ₹4.46 | 719 |
| 2026-01-14 | ₹4.58 | ₹4.58 | ₹4.29 | ₹4.29 | 538 |
| 2026-01-13 | ₹4.28 | ₹4.59 | ₹4.28 | ₹4.49 | 185 |
| 2026-01-12 | ₹4.70 | ₹4.70 | ₹4.28 | ₹4.44 | 834 |
| 2026-01-09 | ₹4.48 | ₹4.59 | ₹4.20 | ₹4.50 | 6,137 |
| 2026-01-08 | ₹4.59 | ₹4.59 | ₹4.40 | ₹4.40 | 22,168 |
| 2026-01-07 | ₹4.60 | ₹4.63 | ₹4.45 | ₹4.59 | 2,135 |
| 2026-01-06 | ₹4.88 | ₹4.88 | ₹4.47 | ₹4.63 | 4,223 |
| 2026-01-05 | ₹4.79 | ₹4.79 | ₹4.65 | ₹4.70 | 8,893 |
| 2026-01-02 | ₹4.93 | ₹4.93 | ₹4.70 | ₹4.89 | 2,207 |
| 2026-01-01 | ₹4.84 | ₹5.08 | ₹4.70 | ₹4.94 | 1,198 |
Perfect-Octave Media Projects Share Price Performance Analysis (Feb 2008 - Jun 2026)
OCTAVE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.03%
₹4.94 → ₹4.00
Year to Date
Price Volatility
6.09%
Low Volatility
Year to Date
Average Daily Volume
9,123
Year to Date Average
BSE Exchange
Perfect-Octave Media Projects Share Price History – Frequently Asked Questions
Common questions about OCTAVE historical data and records. Compare with OCTAVE fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Perfect-Octave Media Projects (OCTAVE)?
The all-time high share price of Perfect-Octave Media Projects was ₹48.75 recorded on July 18, 2011 on the BSE exchange.
What is the all-time low share price of Perfect-Octave Media Projects (OCTAVE)?
The all-time low share price of Perfect-Octave Media Projects was ₹0.71 recorded on March 22, 2019 on the BSE exchange.
How can I download OCTAVE historical share price data?
You can download Perfect-Octave Media Projects 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 OCTAVE shares?
The highest trading volume day for Perfect-Octave Media Projects was 2,894,898 shares traded on December 21, 2018 on the BSE exchange, with share price at ₹1.11.