Otco International Limited (BOM:523151)
India · Delayed Price · Currency is INR 7.35
-0.15 (-2.00%)
At close: Oct 24, 2025
Otco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 2.04% | 1,689 |
| Oct 24, 2025 | 7.50 | 7.50 | 7.30 | 7.35 | 7.35 | -2.00% | 381 |
| Oct 23, 2025 | 7.19 | 7.50 | 7.19 | 7.50 | 7.50 | 4.31% | 1,804 |
| Oct 21, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.42% | 600 |
| Oct 20, 2025 | 7.22 | 7.55 | 7.22 | 7.22 | 7.22 | - | 235 |
| Oct 17, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 4.94% | 5,049 |
| Oct 16, 2025 | 6.80 | 6.91 | 6.80 | 6.88 | 6.88 | 1.47% | 484 |
| Oct 15, 2025 | 7.16 | 7.16 | 6.78 | 6.78 | 6.78 | -4.91% | 11,846 |
| Oct 14, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.14% | 1 |
| Oct 13, 2025 | 7.49 | 7.49 | 7.12 | 7.12 | 7.12 | -4.94% | 516 |
| Oct 10, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 4.90% | 715 |
| Oct 9, 2025 | 6.73 | 7.14 | 6.73 | 7.14 | 7.14 | 0.99% | 2,382 |
| Oct 8, 2025 | 7.10 | 7.10 | 7.07 | 7.07 | 7.07 | -0.70% | 116 |
| Oct 7, 2025 | 7.43 | 7.43 | 7.09 | 7.12 | 7.12 | -4.56% | 407 |
| Oct 6, 2025 | 7.79 | 7.79 | 7.46 | 7.46 | 7.46 | 0.40% | 190 |
| Oct 3, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 4.94% | 387 |
| Oct 1, 2025 | 7.45 | 7.45 | 7.08 | 7.08 | 7.08 | -4.97% | 135 |
| Sep 30, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.80% | 155 |
| Sep 29, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -4.94% | 1,820 |
| Sep 26, 2025 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | 1.02% | 192 |
| Sep 25, 2025 | 7.12 | 7.82 | 7.12 | 7.82 | 7.82 | 4.83% | 4,599 |
| Sep 24, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 120 |
| Sep 23, 2025 | 7.98 | 7.98 | 7.45 | 7.46 | 7.46 | -1.84% | 975 |
| Sep 22, 2025 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -5.00% | 954 |
| Sep 19, 2025 | 8.00 | 8.00 | 7.61 | 8.00 | 8.00 | - | 5,086 |
| Sep 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 535 |
| 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 |