Otco International Limited (BOM:523151)
India · Delayed Price · Currency is INR 9.66
+0.46 (5.00%)
At close: Jul 30, 2026
Otco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10.14 | 10.14 | 9.75 | 10.14 | 10.14 | 4.97% | 414 |
| Jul 30, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 5.00% | 346 |
| Jul 29, 2026 | 9.36 | 9.40 | 9.02 | 9.20 | 9.20 | -2.13% | 7,059 |
| Jul 28, 2026 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | 1.29% | 1,423 |
| Jul 27, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -4.92% | 362 |
| Jul 24, 2026 | 9.80 | 9.80 | 9.70 | 9.76 | 9.76 | 0.51% | 400 |
| Jul 23, 2026 | 10.60 | 10.60 | 9.71 | 9.71 | 9.71 | -4.99% | 2,001 |
| Jul 22, 2026 | 10.71 | 10.71 | 10.20 | 10.22 | 10.22 | -4.58% | 2,099 |
| Jul 21, 2026 | 11.80 | 11.80 | 10.70 | 10.71 | 10.71 | -4.72% | 7,426 |
| Jul 20, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 4.95% | 7,573 |
| Jul 17, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 5.00% | 7,455 |
| Jul 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.94% | 7,478 |
| Jul 15, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 4.97% | 3,912 |
| Jul 14, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 4.99% | 4,177 |
| Jul 13, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 5.00% | 469 |
| Jul 10, 2026 | 8.00 | 8.40 | 7.60 | 8.40 | 8.40 | 5.00% | 6,933 |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,264 |
| Jul 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 23 |
| Jul 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | 10 |
| Jul 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 124 |
| Jul 3, 2026 | 8.08 | 8.40 | 8.00 | 8.40 | 8.40 | 5.00% | 1,001 |
| Jul 2, 2026 | 7.66 | 8.04 | 7.66 | 8.00 | 8.00 | 4.44% | 883 |
| Jul 1, 2026 | 7.30 | 7.66 | 7.27 | 7.66 | 7.66 | 4.93% | 804 |
| Jun 30, 2026 | 7.37 | 7.37 | 7.30 | 7.30 | 7.30 | -0.95% | 1,549 |
| Jun 29, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 26 |
| Jun 25, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -4.90% | 8 |
| Jun 24, 2026 | 7.41 | 7.75 | 7.41 | 7.75 | 7.75 | 4.59% | 671 |
| Jun 23, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | 569 |
| Jun 22, 2026 | 7.78 | 7.78 | 7.41 | 7.41 | 7.41 | -4.76% | 310 |
| Jun 19, 2026 | 7.48 | 7.78 | 7.48 | 7.78 | 7.78 | 4.99% | 710 |
| Jun 18, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -4.88% | 380 |
| Jun 17, 2026 | 8.00 | 8.10 | 7.79 | 7.79 | 7.79 | -5.00% | 610 |
| Jun 16, 2026 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | -0.85% | 150 |
| Jun 12, 2026 | 8.66 | 8.66 | 8.27 | 8.27 | 8.27 | -4.94% | 31 |
| Jun 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.80% | 1 |
| Jun 10, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -4.88% | 2,365 |
| Jun 9, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -4.85% | 200 |
| Jun 8, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 2,655 |
| Jun 1, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -5.00% | 100 |
| May 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.94% | 101 |
| Apr 24, 2026 | 11.17 | 11.17 | 10.73 | 10.73 | 10.73 | -4.96% | 473 |
| Apr 23, 2026 | 11.25 | 11.29 | 10.23 | 11.29 | 11.29 | 4.93% | 10,353 |
| Apr 22, 2026 | 10.50 | 10.76 | 10.50 | 10.76 | 10.76 | 4.98% | 10,507 |
| Apr 21, 2026 | 10.38 | 10.38 | 10.25 | 10.25 | 10.25 | 3.64% | 11,619 |
| Apr 20, 2026 | 9.83 | 9.89 | 9.83 | 9.89 | 9.89 | 4.99% | 5,438 |
| Apr 17, 2026 | 9.42 | 9.42 | 9.41 | 9.42 | 9.42 | 4.90% | 8,514 |
| Apr 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 4.91% | 900 |
| Apr 15, 2026 | 8.56 | 8.56 | 8.54 | 8.56 | 8.56 | 4.90% | 1,150 |
| Apr 13, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 4.88% | 2,641 |
| Apr 10, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 4.99% | 3,973 |