BSE · OCTAVE · stock
Perfect Octave Media Projects Limited (OCTAVE) stock price history
Every BSE trading session of Perfect Octave Media Projects Limited from Jan 3, 2000 to Sep 28, 2026: 6,668 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OCTAVE adjusted close, 2000 to 2026
- ₹46.85
- All time high, 2011
- ₹6.85
- 52 week high, ₹3.15 low
- 6,668
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
OCTAVE key facts
- Perfect Octave Media Projects Limited (OCTAVE) closed at ₹3.81 on Sep 28, 2026 on BSE.
- OCTAVE's all time high close is ₹46.85, set on Jul 14, 2011; its all time low close is ₹0.7400 on Mar 18, 2019.
- OCTAVE's 52 week range is ₹3.15 to ₹6.85.
- OCTAVE returned -12.0% over the year to Sep 28, 2026 and +52.4% over five years.
- Over ten years OCTAVE returned -51%, -6.8% a year compounded.
- OCTAVE's deepest drawdown was -98.4% from Jul 14, 2011 to Mar 18, 2019.
- DataCedar holds 6,668 daily sessions of OCTAVE history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OCTAVE price chart, 2000 to 2026
OCTAVE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | -6.8% |
| 6 months | -4.5% |
| Year to date | -19.8% |
| 1 year | -12.0% |
| 3 years | +112.8% |
| 5 years | +52.4% |
| 10 years | -50.5% |
| Since Jan 3, 2000 | +111.7% |
| Compound annual growth, 26.7 years | +2.8% |
OCTAVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹46.85 on Jul 14, 2011
- All time low close
- ₹0.7400 on Mar 18, 2019
- 52 week high
- ₹6.85 on Dec 18, 2025
- 52 week low
- ₹3.15 on Aug 27, 2026
- Deepest drawdown
- -98.4% from Jul 14, 2011 to Mar 18, 2019, not yet recovered
- Best single session
- +36.1% on Jan 4, 2000
- Worst single session
- -20.0% on Mar 15, 2000
- Volatility, 1 year annualised
- 56.0%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 2.1×
- Best calendar year
- 2005, +354%
- Worst calendar year
- 2016, -86%
OCTAVE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4.84 | ₹5.13 | ₹3.15 | ₹3.81 | -21.4% | 1.5M | 184 |
| 2025 | ₹4.18 | ₹6.85 | ₹3.44 | ₹4.85 | +16.0% | 4.5M | 248 |
| 2024 | ₹2.01 | ₹5.87 | ₹1.99 | ₹4.18 | +99.0% | 5.2M | 245 |
| 2023 | ₹2.25 | ₹2.95 | ₹1.55 | ₹2.10 | -2.3% | 2.2M | 245 |
| 2022 | ₹3.77 | ₹3.78 | ₹1.51 | ₹2.15 | -43.1% | 2.2M | 248 |
| 2021 | ₹1.12 | ₹3.86 | ₹0.9500 | ₹3.78 | +237.5% | 2.2M | 248 |
| 2020 | ₹2.45 | ₹2.65 | ₹1.02 | ₹1.12 | -54.3% | 237K | 250 |
| 2019 | ₹1.26 | ₹2.61 | ₹0.7100 | ₹2.45 | +96.0% | 515.4K | 242 |
| 2018 | ₹1.60 | ₹2.38 | ₹1.10 | ₹1.25 | -18.3% | 5.4M | 246 |
| 2017 | ₹2.59 | ₹3.25 | ₹1.20 | ₹1.53 | -38.8% | 1.5M | 248 |
| 2016 | ₹18.00 | ₹40.95 | ₹2.00 | ₹2.50 | -86.1% | 18.3M | 246 |
| 2015 | ₹13.60 | ₹26.60 | ₹12.95 | ₹18.00 | +32.8% | 16.9M | 246 |
| 2014 | ₹19.35 | ₹23.90 | ₹13.45 | ₹13.55 | -30.0% | 22.7M | 244 |
| 2013 | ₹9.48 | ₹21.00 | ₹8.50 | ₹19.35 | +107.8% | 11.6M | 248 |
| 2012 | ₹24.95 | ₹41.80 | ₹7.28 | ₹9.31 | -62.0% | 4.4M | 245 |
| 2011 | ₹10.84 | ₹48.75 | ₹10.84 | ₹24.50 | +126.0% | 1.8M | 246 |
| 2010 | ₹8.28 | ₹33.05 | ₹8.28 | ₹10.84 | +30.9% | 32.6K | 250 |
| 2009 | ₹8.28 | ₹8.28 | ₹8.25 | ₹8.28 | 0.0% | 1.6K | 243 |
| 2008 | ₹6.87 | ₹8.30 | ₹6.87 | ₹8.28 | +20.5% | 28.8K | 246 |
| 2007 | ₹9.04 | ₹9.89 | ₹5.20 | ₹6.87 | -24.0% | 256.8K | 248 |
| 2006 | ₹10.36 | ₹10.36 | ₹9.04 | ₹9.04 | -12.7% | 600 | 247 |
| 2005 | ₹2.28 | ₹15.52 | ₹2.28 | ₹10.36 | +354.4% | 37.9K | 250 |
| 2004 | ₹1.90 | ₹2.28 | ₹1.90 | ₹2.28 | +20.0% | 100 | 262 |
| 2003 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 0.0% | 0 | 261 |
| 2002 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 0.0% | 0 | 261 |
| 2001 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 0.0% | 0 | 261 |
| 2000 | ₹1.80 | ₹2.50 | ₹1.65 | ₹1.90 | n/a | 10.1K | 260 |
OCTAVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹3.81 | +3.5% |
| August 2026 | ₹3.68 | -0.5% |
| July 2026 | ₹3.70 | -5.4% |
| June 2026 | ₹3.91 | -1.3% |
| May 2026 | ₹3.96 | -5.7% |
| April 2026 | ₹4.20 | +5.3% |
| March 2026 | ₹3.99 | -17.4% |
| February 2026 | ₹4.83 | +25.1% |
| January 2026 | ₹3.86 | -20.4% |
| December 2025 | ₹4.85 | +8.7% |
| November 2025 | ₹4.46 | -8.0% |
| October 2025 | ₹4.85 | +15.2% |
About the OCTAVE data
Daily bars. 6,668 sessions from Jan 3, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OCTAVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- OBEROIRLTY Oberoi Realty Limited
- OCCLLTD OCCL Limited
- OCEANIC Oceanic Foods Limited
- OCTAL Octal Credit Capital Limited
- OCTAVIUSPL Octavius Plantations Limited
- ODIGMA Odigma Consultancy Solutions Limited
- ODYCORP Odyssey Corporation Limited
- ODYSSEY Odyssey Technologies Limited
Common questions
OCTAVE share price history
