Organic Coatings Limited (BOM:531157)
India · Delayed Price · Currency is INR 19.30
-1.00 (-4.93%)
At close: Jul 9, 2026
Organic Coatings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 20.30 | 20.30 | 19.30 | 19.30 | 19.30 | -4.93% | 59 |
| Jul 8, 2026 | 22.41 | 22.41 | 20.30 | 20.30 | 20.30 | -4.92% | 690 |
| Jul 7, 2026 | 21.00 | 21.35 | 20.31 | 21.35 | 21.35 | - | 1,063 |
| Jul 6, 2026 | 22.45 | 22.49 | 21.33 | 21.35 | 21.35 | -4.90% | 1,709 |
| Jul 3, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 4.96% | 718 |
| Jul 2, 2026 | 22.99 | 22.99 | 21.39 | 21.39 | 21.39 | -4.98% | 33,938 |
| Jul 1, 2026 | 23.14 | 23.95 | 21.88 | 22.51 | 22.51 | -2.26% | 1,813 |
| Jun 30, 2026 | 23.08 | 23.50 | 21.91 | 23.03 | 23.03 | 0.22% | 1,908 |
| Jun 29, 2026 | 23.08 | 23.08 | 20.90 | 22.98 | 22.98 | 4.50% | 8,403 |
| Jun 25, 2026 | 22.00 | 22.00 | 21.89 | 21.99 | 21.99 | -0.05% | 96 |
| Jun 24, 2026 | 21.02 | 22.00 | 20.16 | 22.00 | 22.00 | 4.96% | 394 |
| Jun 23, 2026 | 20.97 | 21.00 | 19.01 | 20.96 | 20.96 | 4.80% | 11,518 |
| Jun 22, 2026 | 21.51 | 21.52 | 19.67 | 20.00 | 20.00 | -2.44% | 1,794 |
| Jun 19, 2026 | 20.20 | 20.88 | 19.10 | 20.50 | 20.50 | 1.99% | 22,128 |
| Jun 18, 2026 | 20.19 | 20.19 | 18.50 | 20.10 | 20.10 | 4.52% | 2,818 |
| Jun 17, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 2.02% | 112 |
| Jun 16, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 4.96% | 5,025 |
| Jun 15, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 4.97% | 1,120 |
| Jun 12, 2026 | 18.50 | 18.50 | 17.11 | 17.11 | 17.11 | -4.15% | 1,137 |
| Jun 11, 2026 | 16.66 | 17.85 | 16.16 | 17.85 | 17.85 | 5.00% | 906 |
| Jun 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.53% | 598 |
| Jun 9, 2026 | 17.40 | 18.00 | 16.58 | 16.58 | 16.58 | -4.71% | 1,116 |
| Jun 8, 2026 | 18.35 | 18.35 | 17.40 | 17.40 | 17.40 | -4.92% | 1,611 |
| Jun 5, 2026 | 19.95 | 19.95 | 18.05 | 18.30 | 18.30 | -3.68% | 1,100 |
| Jun 4, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | -4.04% | 3,346 |
| Jun 3, 2026 | 19.04 | 19.80 | 18.05 | 19.80 | 19.80 | 4.49% | 4,004 |
| Jun 2, 2026 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | 0.26% | 3 |
| Jun 1, 2026 | 18.99 | 18.99 | 18.90 | 18.90 | 18.90 | - | 9 |
| May 29, 2026 | 18.00 | 18.90 | 18.00 | 18.90 | 18.90 | 5.00% | 348 |
| May 27, 2026 | 17.10 | 18.00 | 16.52 | 18.00 | 18.00 | 4.90% | 1,517 |
| May 22, 2026 | 18.00 | 18.01 | 17.16 | 17.16 | 17.16 | - | 2,403 |
| May 21, 2026 | 18.00 | 18.05 | 17.16 | 17.16 | 17.16 | -4.93% | 1,365 |
| May 20, 2026 | 18.14 | 18.14 | 18.05 | 18.05 | 18.05 | - | 3,000 |
| May 19, 2026 | 18.92 | 18.92 | 18.05 | 18.05 | 18.05 | -5.00% | 22 |
| May 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,000 |
| May 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5 |
| May 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 4 |
| May 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 305 |
| May 7, 2026 | 19.07 | 19.07 | 19.00 | 19.00 | 19.00 | -2.86% | 4 |
| May 6, 2026 | 19.57 | 19.57 | 19.56 | 19.56 | 19.56 | -4.82% | 1,006 |
| May 4, 2026 | 20.55 | 20.55 | 20.54 | 20.55 | 20.55 | 0.98% | 531 |
| Apr 29, 2026 | 20.25 | 22.30 | 20.25 | 20.35 | 20.35 | -4.50% | 2,514 |
| Apr 28, 2026 | 21.30 | 21.31 | 21.20 | 21.31 | 21.31 | 4.98% | 1,167 |
| Apr 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.47% | 10 |
| Apr 24, 2026 | 20.75 | 21.88 | 19.81 | 19.81 | 19.81 | -4.99% | 8,026 |
| Apr 23, 2026 | 21.22 | 22.10 | 20.85 | 20.85 | 20.85 | -4.97% | 40,560 |
| Apr 21, 2026 | 22.23 | 22.33 | 21.22 | 21.94 | 21.94 | -1.75% | 2,492 |
| Apr 20, 2026 | 22.91 | 22.91 | 22.33 | 22.33 | 22.33 | -4.98% | 120 |
| Apr 17, 2026 | 23.38 | 24.54 | 23.38 | 23.50 | 23.50 | 0.51% | 400 |
| Apr 16, 2026 | 22.37 | 23.48 | 21.26 | 23.38 | 23.38 | 4.51% | 2,337 |