Organic Coatings Limited (BOM:531157)
India · Delayed Price · Currency is INR 20.10
-0.61 (-2.95%)
At close: Mar 27, 2026
Organic Coatings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.71 | 20.71 | 20.10 | 20.10 | 20.10 | -2.95% | 5 |
| Mar 25, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.48% | 15 |
| Mar 24, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.10% | 5 |
| Mar 20, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - | 20 |
| Mar 19, 2026 | 21.92 | 22.90 | 20.83 | 20.83 | 20.83 | -4.54% | 4,054 |
| Mar 18, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 4.95% | 1,086 |
| Mar 17, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 5.00% | 100 |
| Mar 16, 2026 | 19.09 | 19.80 | 18.05 | 19.80 | 19.80 | 4.21% | 187 |
| Mar 13, 2026 | 18.13 | 19.00 | 18.13 | 19.00 | 19.00 | -0.42% | 2,314 |
| Mar 11, 2026 | 19.08 | 19.08 | 18.18 | 19.08 | 19.08 | 4.95% | 4,120 |
| Mar 10, 2026 | 17.33 | 18.18 | 17.33 | 18.18 | 18.18 | 4.97% | 33,455 |
| Mar 9, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 4.97% | 5,003 |
| Mar 6, 2026 | 17.00 | 17.37 | 16.02 | 16.50 | 16.50 | -0.30% | 5,549 |
| Mar 5, 2026 | 17.25 | 18.11 | 16.39 | 16.55 | 16.55 | -4.06% | 25,698 |
| Mar 4, 2026 | 18.24 | 18.24 | 17.25 | 17.25 | 17.25 | -4.96% | 9,663 |
| Mar 2, 2026 | 20.05 | 20.05 | 18.15 | 18.15 | 18.15 | -4.97% | 5,449 |
| Feb 27, 2026 | 20.00 | 20.00 | 19.10 | 19.10 | 19.10 | -4.98% | 6,301 |
| Feb 26, 2026 | 21.60 | 21.60 | 20.10 | 20.10 | 20.10 | -4.96% | 12,137 |
| Feb 25, 2026 | 21.01 | 21.50 | 20.61 | 21.15 | 21.15 | -1.63% | 1,287 |
| Feb 24, 2026 | 21.91 | 21.91 | 20.82 | 21.50 | 21.50 | -1.87% | 6,155 |
| Feb 23, 2026 | 23.00 | 23.00 | 21.85 | 21.91 | 21.91 | -4.74% | 3,781 |
| Feb 20, 2026 | 23.00 | 23.00 | 22.42 | 23.00 | 23.00 | 2.04% | 3,602 |
| Feb 19, 2026 | 21.38 | 22.60 | 21.38 | 22.54 | 22.54 | 0.18% | 2,205 |
| Feb 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 2,959 |
| Feb 17, 2026 | 23.55 | 23.55 | 22.50 | 22.50 | 22.50 | -4.46% | 3,000 |
| Feb 16, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | 53 |
| Feb 13, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -4.96% | 1,500 |
| Feb 12, 2026 | 24.77 | 24.78 | 23.90 | 24.78 | 24.78 | 5.00% | 8,006 |
| Feb 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 155 |
| Feb 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 1,000 |
| Feb 9, 2026 | 22.95 | 23.60 | 22.70 | 23.60 | 23.60 | 3.96% | 2,917 |
| Feb 6, 2026 | 22.89 | 22.89 | 22.70 | 22.70 | 22.70 | -0.83% | 1,169 |
| Feb 5, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 1,100 |
| Feb 4, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 285 |
| Feb 3, 2026 | 23.00 | 23.00 | 22.89 | 22.89 | 22.89 | -0.48% | 1,239 |
| Feb 2, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | -0.22% | 1,340 |
| Feb 1, 2026 | 23.15 | 23.52 | 23.05 | 23.05 | 23.05 | -2.00% | 6,702 |
| Jan 30, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -2.00% | 2,623 |
| Jan 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.95% | 972 |
| Jan 28, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.98% | 8,897 |
| Jan 27, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.98% | 2,453 |
| Jan 23, 2026 | 25.23 | 25.23 | 24.81 | 25.22 | 25.22 | 1.94% | 3,570 |
| Jan 22, 2026 | 25.00 | 25.00 | 24.74 | 24.74 | 24.74 | -1.98% | 2,551 |
| Jan 21, 2026 | 25.17 | 26.00 | 25.17 | 25.24 | 25.24 | -1.71% | 3,052 |
| Jan 20, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.98% | 6,062 |
| Jan 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.98% | 7,000 |
| Jan 16, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.98% | 2,500 |
| Jan 13, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.29% | 102 |
| Jan 12, 2026 | 27.17 | 27.72 | 27.17 | 27.19 | 27.19 | -1.91% | 2,569 |
| Jan 9, 2026 | 28.27 | 28.27 | 27.71 | 27.72 | 27.72 | -1.95% | 16,730 |