Organic Coatings Limited (BOM:531157)
India · Delayed Price · Currency is INR 19.54
+0.93 (5.00%)
At close: Oct 1, 2026
Organic Coatings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 19.00 | 19.54 | 18.25 | 19.54 | 19.54 | 5.00% | 15,926 |
| Sep 30, 2026 | 17.75 | 18.61 | 17.75 | 18.61 | 18.61 | 4.96% | 3,268 |
| Sep 29, 2026 | 17.50 | 17.74 | 16.31 | 17.73 | 17.73 | 4.91% | 8,076 |
| Sep 28, 2026 | 17.68 | 17.76 | 16.85 | 16.90 | 16.90 | -3.98% | 163 |
| Sep 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.51% | 161 |
| Sep 24, 2026 | 17.00 | 17.00 | 16.15 | 16.84 | 16.84 | -0.94% | 5,260 |
| Sep 23, 2026 | 16.60 | 17.00 | 16.25 | 17.00 | 17.00 | -0.58% | 16,914 |
| Sep 22, 2026 | 18.00 | 18.90 | 17.10 | 17.10 | 17.10 | -5.00% | 48,576 |
| Sep 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 203 |
| Sep 18, 2026 | 18.30 | 18.30 | 17.50 | 18.00 | 18.00 | -2.23% | 454 |
| Sep 17, 2026 | 18.50 | 18.50 | 17.75 | 18.41 | 18.41 | -1.45% | 430 |
| Sep 16, 2026 | 17.99 | 19.03 | 17.85 | 18.68 | 18.68 | 2.98% | 4,589 |
| Sep 15, 2026 | 17.95 | 18.49 | 17.21 | 18.14 | 18.14 | 0.83% | 3,495 |
| Sep 11, 2026 | 17.50 | 18.29 | 17.10 | 17.99 | 17.99 | - | 527 |
| Sep 10, 2026 | 18.49 | 18.49 | 16.73 | 17.99 | 17.99 | 2.16% | 21,372 |
| Sep 9, 2026 | 17.25 | 17.61 | 17.25 | 17.61 | 17.61 | 4.95% | 753 |
| Sep 8, 2026 | 16.25 | 16.78 | 16.25 | 16.78 | 16.78 | 4.94% | 1,903 |
| Sep 7, 2026 | 15.50 | 15.99 | 15.50 | 15.99 | 15.99 | 4.99% | 2,014 |
| Sep 4, 2026 | 14.51 | 15.23 | 13.80 | 15.23 | 15.23 | 4.96% | 2,774 |
| Sep 3, 2026 | 15.45 | 15.88 | 14.44 | 14.51 | 14.51 | -4.54% | 3,861 |
| Sep 2, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -4.94% | 4,908 |
| Sep 1, 2026 | 16.39 | 16.39 | 15.99 | 15.99 | 15.99 | 1.85% | 584 |
| Aug 31, 2026 | 15.76 | 15.76 | 14.38 | 15.70 | 15.70 | 4.60% | 6,100 |
| Aug 28, 2026 | 15.87 | 15.87 | 14.57 | 15.01 | 15.01 | -0.73% | 4,996 |
| Aug 27, 2026 | 15.89 | 15.89 | 15.10 | 15.12 | 15.12 | -4.85% | 4,639 |
| Aug 26, 2026 | 16.79 | 17.00 | 15.88 | 15.89 | 15.89 | -4.91% | 2,759 |
| Aug 25, 2026 | 16.77 | 16.77 | 16.71 | 16.71 | 16.71 | -4.95% | 3,215 |
| Aug 24, 2026 | 18.49 | 18.60 | 17.58 | 17.58 | 17.58 | -4.97% | 7,402 |
| Aug 21, 2026 | 17.66 | 18.50 | 16.78 | 18.50 | 18.50 | 4.76% | 2,120 |
| Aug 20, 2026 | 18.40 | 18.40 | 17.66 | 17.66 | 17.66 | -4.95% | 2,605 |
| Aug 19, 2026 | 18.74 | 18.74 | 17.81 | 18.58 | 18.58 | -0.85% | 1,927 |
| Aug 18, 2026 | 17.87 | 18.93 | 17.13 | 18.74 | 18.74 | 3.94% | 2,869 |
| Aug 17, 2026 | 17.14 | 18.04 | 17.06 | 18.03 | 18.03 | 4.89% | 3,547 |
| Aug 14, 2026 | 16.45 | 17.27 | 16.45 | 17.19 | 17.19 | 4.50% | 80 |
| Aug 13, 2026 | 15.05 | 16.45 | 15.05 | 16.45 | 16.45 | 3.85% | 15,184 |
| Aug 12, 2026 | 15.84 | 15.88 | 15.84 | 15.84 | 15.84 | -4.98% | 1,855 |
| Aug 11, 2026 | 16.98 | 16.98 | 15.38 | 16.67 | 16.67 | 3.03% | 48,996 |
| Aug 10, 2026 | 17.88 | 17.88 | 16.18 | 16.18 | 16.18 | -4.99% | 3,637 |
| Aug 7, 2026 | 17.12 | 17.12 | 17.03 | 17.03 | 17.03 | -4.97% | 6,766 |
| Aug 6, 2026 | 17.96 | 17.96 | 17.92 | 17.92 | 17.92 | -4.98% | 2,586 |
| Aug 5, 2026 | 18.77 | 18.86 | 18.77 | 18.86 | 18.86 | - | 20 |
| Aug 4, 2026 | 19.65 | 19.65 | 18.86 | 18.86 | 18.86 | -4.99% | 24,483 |
| Aug 3, 2026 | 18.91 | 19.85 | 17.99 | 19.85 | 19.85 | 4.97% | 6,669 |
| Jul 31, 2026 | 19.76 | 19.76 | 18.91 | 18.91 | 18.91 | -4.30% | 3,464 |
| Jul 30, 2026 | 20.50 | 20.60 | 19.71 | 19.76 | 19.76 | -4.54% | 627 |
| Jul 29, 2026 | 20.70 | 20.70 | 19.76 | 20.70 | 20.70 | -0.48% | 12,578 |
| Jul 28, 2026 | 21.00 | 21.00 | 20.28 | 20.80 | 20.80 | - | 526 |
| Jul 27, 2026 | 19.90 | 20.80 | 19.90 | 20.80 | 20.80 | 5.00% | 201 |
| Jul 24, 2026 | 20.00 | 20.00 | 19.00 | 19.81 | 19.81 | 0.56% | 1,411 |
| Jul 23, 2026 | 19.74 | 19.74 | 18.12 | 19.70 | 19.70 | 4.79% | 935 |