Otco International Limited (BOM:523151)
India · Delayed Price · Currency is INR 7.29
+0.31 (4.44%)
At close: Sep 15, 2025
Otco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.99 | 8.00 | 7.98 | 8.00 | 8.00 | 4.99% | 5,157 |
| Sep 16, 2025 | 7.29 | 7.65 | 7.29 | 7.62 | 7.62 | 4.53% | 601 |
| Sep 15, 2025 | 7.29 | 7.29 | 6.66 | 7.29 | 7.29 | 4.44% | 6,054 |
| Sep 12, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.99% | 2,210 |
| Sep 11, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | 1,451 |
| Sep 10, 2025 | 7.31 | 7.31 | 7.27 | 7.27 | 7.27 | -0.55% | 1,295 |
| Sep 9, 2025 | 7.32 | 7.33 | 7.31 | 7.31 | 7.31 | -0.27% | 353 |
| Sep 8, 2025 | 7.36 | 7.36 | 7.33 | 7.33 | 7.33 | -0.41% | 1,396 |
| Sep 5, 2025 | 7.70 | 7.70 | 7.36 | 7.36 | 7.36 | -4.42% | 651 |
| Sep 4, 2025 | 7.35 | 7.70 | 7.35 | 7.70 | 7.70 | -0.13% | 476 |
| Sep 3, 2025 | 8.00 | 8.00 | 7.71 | 7.71 | 7.71 | -4.22% | 248 |
| Sep 2, 2025 | 8.35 | 8.35 | 8.05 | 8.05 | 8.05 | -4.96% | 631 |
| Sep 1, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 3,679 |
| Aug 29, 2025 | 8.07 | 8.47 | 8.07 | 8.47 | 8.47 | 4.96% | 6,438 |
| Aug 28, 2025 | 8.48 | 8.48 | 8.07 | 8.07 | 8.07 | -4.95% | 5,637 |
| Aug 26, 2025 | 8.01 | 8.75 | 8.01 | 8.49 | 8.49 | -12.29% | 6,138 |
| Aug 25, 2025 | 8.62 | 10.25 | 8.62 | 9.68 | 9.68 | 12.30% | 5,791 |
| Aug 22, 2025 | 8.70 | 8.70 | 7.25 | 8.62 | 8.62 | -1.93% | 4,016 |
| Aug 21, 2025 | 8.95 | 8.95 | 7.50 | 8.79 | 8.79 | 17.20% | 4,606 |
| Aug 20, 2025 | 8.29 | 8.29 | 7.50 | 7.50 | 7.50 | 7.76% | 2,898 |
| Aug 19, 2025 | 7.50 | 7.50 | 6.61 | 6.96 | 6.96 | -7.20% | 3,394 |
| Aug 18, 2025 | 8.71 | 8.71 | 7.50 | 7.50 | 7.50 | -13.89% | 3,129 |
| Aug 14, 2025 | 8.89 | 8.89 | 8.71 | 8.71 | 8.71 | 14.61% | 1,806 |
| Aug 13, 2025 | 7.60 | 7.60 | 7.44 | 7.60 | 7.60 | 2.56% | 400 |
| Aug 12, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | 850 |
| Aug 11, 2025 | 7.37 | 7.41 | 7.34 | 7.41 | 7.41 | 0.54% | 973 |
| Aug 8, 2025 | 6.15 | 7.37 | 6.15 | 7.37 | 7.37 | -0.41% | 438 |
| Aug 7, 2025 | 7.84 | 7.84 | 7.40 | 7.40 | 7.40 | -5.61% | 620 |
| Aug 6, 2025 | 7.35 | 7.84 | 7.35 | 7.84 | 7.84 | 6.67% | 324 |
| Aug 5, 2025 | 7.35 | 7.35 | 6.80 | 7.35 | 7.35 | 0.55% | 1,553 |
| Aug 4, 2025 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | 0.14% | 1,640 |
| Aug 1, 2025 | 7.20 | 7.80 | 7.20 | 7.30 | 7.30 | 1.39% | 2,806 |
| Jul 31, 2025 | 7.61 | 7.61 | 6.91 | 7.20 | 7.20 | -5.39% | 1,145 |
| Jul 30, 2025 | 7.69 | 7.69 | 7.61 | 7.61 | 7.61 | 7.18% | 883 |
| Jul 29, 2025 | 6.70 | 7.10 | 6.70 | 7.10 | 7.10 | 1.43% | 854 |
| Jul 28, 2025 | 7.07 | 7.07 | 7.00 | 7.00 | 7.00 | -1.41% | 1,824 |
| Jul 25, 2025 | 7.10 | 7.10 | 7.07 | 7.10 | 7.10 | -0.84% | 611 |
| Jul 24, 2025 | 7.24 | 7.24 | 7.16 | 7.16 | 7.16 | -1.10% | 730 |
| Jul 23, 2025 | 7.27 | 7.27 | 7.24 | 7.24 | 7.24 | - | 1,364 |
| Jul 22, 2025 | 6.80 | 7.30 | 6.80 | 7.24 | 7.24 | 6.94% | 1,541 |
| Jul 21, 2025 | 6.71 | 6.77 | 6.71 | 6.77 | 6.77 | 1.04% | 394 |
| Jul 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.60% | 930 |
| Jul 17, 2025 | 7.07 | 7.75 | 6.66 | 6.66 | 6.66 | -5.80% | 549 |
| Jul 16, 2025 | 7.05 | 7.10 | 7.05 | 7.07 | 7.07 | 0.14% | 2,267 |
| Jul 15, 2025 | 7.06 | 7.06 | 6.72 | 7.06 | 7.06 | - | 10,459 |
| Jul 14, 2025 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -0.42% | 2,920 |
| Jul 11, 2025 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | -0.42% | 266 |
| Jul 10, 2025 | 6.66 | 7.12 | 6.66 | 7.12 | 7.12 | -0.28% | 1,961 |
| Jul 9, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.14% | 1,005 |
| Jul 8, 2025 | 7.38 | 7.96 | 7.13 | 7.15 | 7.15 | -3.12% | 6,247 |