Organic Coatings Limited (BOM:531157)
India · Delayed Price · Currency is INR 18.50
+0.84 (4.76%)
At close: Aug 21, 2026
Organic Coatings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 18.85 | 18.85 | 18.80 | 18.80 | 18.80 | 4.62% | 5,657 |
| Jul 21, 2026 | 18.39 | 18.48 | 16.72 | 17.97 | 17.97 | 2.10% | 3,205 |
| Jul 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.76% | 25 |
| Jul 17, 2026 | 17.01 | 17.01 | 16.80 | 16.80 | 16.80 | -4.05% | 817 |
| Jul 16, 2026 | 18.30 | 18.30 | 17.40 | 17.51 | 17.51 | -4.32% | 493 |
| Jul 15, 2026 | 19.21 | 19.21 | 18.30 | 18.30 | 18.30 | -4.74% | 22 |
| Jul 13, 2026 | 19.39 | 19.39 | 19.21 | 19.21 | 19.21 | -0.47% | 15 |
| 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 |