Organic Coatings Limited (BOM:531157)
India · Delayed Price · Currency is INR 18.91
-0.85 (-4.30%)
At close: Jul 31, 2026
Organic Coatings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |