Organic Coatings Limited (BOM:531157)
India · Delayed Price · Currency is INR 24.74
-0.50 (-1.98%)
At close: Jan 22, 2026
Organic Coatings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 27.72 | 28.27 | 27.72 | 28.27 | 28.27 | 1.98% | 2,035 |
| Jan 7, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.99% | 393 |
| Jan 6, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.99% | 22,523 |
| Jan 5, 2026 | 26.68 | 26.68 | 26.65 | 26.65 | 26.65 | 1.87% | 1,500 |
| Jan 2, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.99% | 10 |
| Jan 1, 2026 | 26.56 | 26.56 | 25.51 | 25.65 | 25.65 | -3.43% | 15,753 |
| Dec 31, 2025 | 26.23 | 27.39 | 25.15 | 26.56 | 26.56 | 1.80% | 21,655 |
| Dec 30, 2025 | 25.50 | 26.10 | 24.50 | 26.09 | 26.09 | 2.31% | 7,190 |
| Dec 29, 2025 | 25.35 | 25.50 | 25.35 | 25.50 | 25.50 | 0.59% | 415 |
| Dec 26, 2025 | 25.35 | 25.35 | 24.23 | 25.35 | 25.35 | -0.59% | 1,209 |
| Dec 24, 2025 | 26.00 | 26.00 | 25.45 | 25.50 | 25.50 | 2.00% | 768 |
| Dec 23, 2025 | 24.99 | 25.20 | 24.87 | 25.00 | 25.00 | 2.04% | 2,364 |
| Dec 22, 2025 | 24.00 | 24.50 | 23.50 | 24.50 | 24.50 | 4.26% | 2,316 |
| Dec 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1,025 |
| Dec 18, 2025 | 23.18 | 23.50 | 23.18 | 23.50 | 23.50 | 1.38% | 38 |
| Dec 17, 2025 | 24.47 | 24.47 | 23.18 | 23.18 | 23.18 | -5.00% | 662 |
| Dec 16, 2025 | 24.47 | 24.47 | 24.33 | 24.40 | 24.40 | 4.68% | 2,126 |
| Dec 15, 2025 | 22.26 | 23.31 | 22.20 | 23.31 | 23.31 | 5.00% | 1,616 |
| Dec 12, 2025 | 23.20 | 24.36 | 22.10 | 22.20 | 22.20 | -4.31% | 3,783 |
| Dec 11, 2025 | 22.10 | 23.20 | 22.10 | 23.20 | 23.20 | 4.98% | 3,387 |
| Dec 10, 2025 | 24.25 | 24.25 | 22.10 | 22.10 | 22.10 | -4.33% | 11,865 |
| Dec 9, 2025 | 23.12 | 23.12 | 22.03 | 23.10 | 23.10 | 4.90% | 2,429 |
| Dec 8, 2025 | 22.28 | 22.28 | 21.15 | 22.02 | 22.02 | 3.77% | 8,237 |
| Dec 5, 2025 | 20.21 | 21.22 | 20.21 | 21.22 | 21.22 | 5.00% | 3,171 |
| Dec 4, 2025 | 20.60 | 20.64 | 20.01 | 20.21 | 20.21 | 2.80% | 12,673 |
| Dec 3, 2025 | 19.45 | 19.66 | 19.40 | 19.66 | 19.66 | -3.63% | 220 |
| Dec 2, 2025 | 19.43 | 20.40 | 19.43 | 20.40 | 20.40 | 4.99% | 950 |
| Dec 1, 2025 | 20.23 | 20.23 | 19.40 | 19.43 | 19.43 | -3.95% | 4,018 |
| Nov 28, 2025 | 21.06 | 21.10 | 20.21 | 20.23 | 20.23 | -3.94% | 750 |
| Nov 27, 2025 | 21.25 | 21.25 | 21.06 | 21.06 | 21.06 | -4.96% | 1,625 |
| Nov 26, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.96% | 3 |
| Nov 25, 2025 | 21.79 | 21.95 | 21.79 | 21.95 | 21.95 | 4.97% | 2,450 |
| Nov 24, 2025 | 23.09 | 23.09 | 20.90 | 20.91 | 20.91 | -4.95% | 3,934 |
| Nov 21, 2025 | 22.50 | 22.50 | 21.38 | 22.00 | 22.00 | -2.22% | 449 |
| Nov 20, 2025 | 21.99 | 22.50 | 21.38 | 22.50 | 22.50 | - | 6,649 |
| Nov 19, 2025 | 22.89 | 22.89 | 22.49 | 22.50 | 22.50 | 2.27% | 1,024 |
| Nov 18, 2025 | 20.90 | 22.90 | 20.90 | 22.00 | 22.00 | - | 4,422 |
| Nov 17, 2025 | 22.51 | 22.51 | 22.00 | 22.00 | 22.00 | -1.79% | 2,660 |
| Nov 14, 2025 | 23.44 | 23.44 | 22.27 | 22.40 | 22.40 | -4.44% | 5,138 |
| Nov 13, 2025 | 24.62 | 24.62 | 23.44 | 23.44 | 23.44 | -4.79% | 709 |
| Nov 12, 2025 | 25.80 | 25.92 | 23.56 | 24.62 | 24.62 | -0.73% | 13,073 |
| Nov 11, 2025 | 24.80 | 26.04 | 23.57 | 24.80 | 24.80 | - | 6,723 |