Octal Credit Capital Limited (BOM:538894)
India · Delayed Price · Currency is INR 21.00
+0.29 (1.40%)
At close: Feb 13, 2026
Octal Credit Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.75 | 21.00 | 20.71 | 21.00 | 21.00 | 1.40% | 47 |
| Feb 12, 2026 | 22.54 | 22.54 | 20.71 | 20.71 | 20.71 | -9.05% | 151 |
| Feb 11, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -1.00% | 1 |
| Feb 9, 2026 | 23.00 | 23.00 | 21.52 | 23.00 | 23.00 | 9.00% | 290 |
| Feb 6, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | 2 |
| Feb 3, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 21 |
| Feb 2, 2026 | 21.99 | 21.99 | 20.25 | 20.90 | 20.90 | -4.96% | 477 |
| Feb 1, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | 2 |
| Jan 30, 2026 | 21.52 | 21.99 | 21.20 | 21.99 | 21.99 | 1.90% | 886 |
| Jan 29, 2026 | 21.41 | 21.90 | 21.36 | 21.58 | 21.58 | -8.56% | 1,931 |
| Jan 22, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.51% | 91 |
| Jan 21, 2026 | 23.89 | 23.89 | 23.48 | 23.48 | 23.48 | 3.03% | 46 |
| Jan 20, 2026 | 23.03 | 23.03 | 22.50 | 22.79 | 22.79 | -1.04% | 621 |
| Jan 19, 2026 | 22.50 | 24.50 | 22.50 | 23.03 | 23.03 | 3.00% | 317 |
| Jan 16, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -9.47% | 1 |
| Jan 14, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.40% | 4 |
| Jan 13, 2026 | 25.50 | 25.50 | 21.82 | 24.80 | 24.80 | 3.38% | 2,210 |
| Jan 12, 2026 | 26.00 | 26.00 | 22.55 | 23.99 | 23.99 | -3.54% | 339 |
| Jan 9, 2026 | 25.85 | 25.85 | 24.87 | 24.87 | 24.87 | 1.93% | 54 |
| Jan 8, 2026 | 24.00 | 26.29 | 24.00 | 24.40 | 24.40 | 1.67% | 79 |
| Jan 7, 2026 | 24.35 | 24.61 | 22.64 | 24.00 | 24.00 | 6.01% | 224 |
| Jan 6, 2026 | 24.00 | 24.00 | 21.50 | 22.64 | 22.64 | 1.12% | 60 |
| Jan 5, 2026 | 22.50 | 22.50 | 22.39 | 22.39 | 22.39 | -0.49% | 107 |
| Jan 2, 2026 | 23.19 | 23.19 | 21.50 | 22.50 | 22.50 | -3.31% | 202 |
| Jan 1, 2026 | 25.85 | 25.85 | 23.25 | 23.27 | 23.27 | -5.41% | 466 |
| Dec 31, 2025 | 22.37 | 24.60 | 22.37 | 24.60 | 24.60 | 9.97% | 556 |
| Dec 30, 2025 | 24.35 | 24.35 | 22.37 | 22.37 | 22.37 | -9.98% | 683 |
| Dec 29, 2025 | 25.50 | 25.50 | 24.85 | 24.85 | 24.85 | -3.38% | 101 |
| Dec 26, 2025 | 25.74 | 25.74 | 25.72 | 25.72 | 25.72 | -0.19% | 111 |
| Dec 24, 2025 | 26.40 | 26.40 | 23.85 | 25.77 | 25.77 | 6.36% | 41 |
| Dec 23, 2025 | 25.85 | 25.85 | 22.44 | 24.23 | 24.23 | - | 189 |
| Dec 22, 2025 | 25.85 | 26.37 | 24.15 | 24.23 | 24.23 | -6.27% | 334 |
| Dec 19, 2025 | 27.45 | 27.45 | 24.15 | 25.85 | 25.85 | 2.46% | 1,852 |
| Dec 18, 2025 | 21.40 | 25.26 | 21.40 | 25.23 | 25.23 | 9.84% | 3,169 |
| Dec 17, 2025 | 21.11 | 24.13 | 21.01 | 22.97 | 22.97 | 4.69% | 6,162 |
| Dec 16, 2025 | 21.94 | 22.00 | 21.94 | 21.94 | 21.94 | - | 21 |
| Dec 15, 2025 | 23.65 | 23.65 | 21.63 | 21.94 | 21.94 | -7.23% | 445 |
| Dec 12, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - | 1 |
| Dec 10, 2025 | 24.00 | 24.00 | 21.01 | 23.65 | 23.65 | 4.46% | 908 |
| Dec 9, 2025 | 22.49 | 22.93 | 21.35 | 22.64 | 22.64 | 7.81% | 256 |
| Dec 8, 2025 | 21.01 | 22.77 | 21.00 | 21.00 | 21.00 | -0.05% | 703 |
| Dec 5, 2025 | 22.00 | 25.00 | 20.75 | 21.01 | 21.01 | -8.65% | 1,491 |
| Dec 4, 2025 | 23.12 | 23.12 | 23.00 | 23.00 | 23.00 | - | 41 |
| Dec 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.13% | 928 |
| Dec 2, 2025 | 23.57 | 25.00 | 23.51 | 23.99 | 23.99 | 2.83% | 2,952 |
| Dec 1, 2025 | 23.30 | 23.33 | 23.30 | 23.33 | 23.33 | 9.79% | 2,050 |
| Nov 28, 2025 | 22.25 | 22.25 | 21.25 | 21.25 | 21.25 | -6.59% | 100 |
| Nov 27, 2025 | 19.36 | 22.77 | 19.36 | 22.75 | 22.75 | 9.64% | 752 |
| Nov 26, 2025 | 19.75 | 21.63 | 19.69 | 20.75 | 20.75 | 5.38% | 429 |
| Nov 25, 2025 | 20.27 | 20.27 | 19.69 | 19.69 | 19.69 | -4.88% | 156 |