Octal Credit Capital Limited (BOM:538894)
India · Delayed Price · Currency is INR 20.75
-1.03 (-4.73%)
At close: Apr 22, 2026
Octal Credit Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 21.78 | 21.78 | 20.75 | 20.75 | 20.75 | -4.73% | 339 |
| Apr 21, 2026 | 22.73 | 22.73 | 21.78 | 21.78 | 21.78 | -4.68% | 147 |
| Apr 20, 2026 | 22.85 | 22.86 | 22.85 | 22.85 | 22.85 | 4.91% | 301 |
| Apr 17, 2026 | 20.74 | 21.78 | 19.75 | 21.78 | 21.78 | 4.96% | 882 |
| Apr 16, 2026 | 22.87 | 22.87 | 20.75 | 20.75 | 20.75 | -4.77% | 318 |
| Apr 15, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.46% | 241 |
| Apr 13, 2026 | 22.01 | 22.01 | 21.89 | 21.89 | 21.89 | -0.50% | 43 |
| Apr 10, 2026 | 22.00 | 22.01 | 22.00 | 22.00 | 22.00 | - | 93 |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.76% | 61 |
| Apr 8, 2026 | 21.56 | 23.10 | 21.56 | 23.10 | 23.10 | 5.00% | 391 |
| Apr 7, 2026 | 23.99 | 23.99 | 22.00 | 22.00 | 22.00 | -4.31% | 31 |
| Apr 6, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 4.45% | 10 |
| Apr 2, 2026 | 22.01 | 22.01 | 21.13 | 22.01 | 22.01 | -1.03% | 122 |
| Apr 1, 2026 | 21.24 | 22.24 | 21.24 | 22.24 | 22.24 | -0.49% | 174 |
| Mar 27, 2026 | 23.52 | 23.52 | 22.35 | 22.35 | 22.35 | -4.97% | 34 |
| Mar 25, 2026 | 24.75 | 24.75 | 23.52 | 23.52 | 23.52 | -4.97% | 173 |
| Mar 24, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 4.43% | 1 |
| Mar 19, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -4.97% | 20 |
| Mar 18, 2026 | 24.99 | 24.99 | 24.94 | 24.94 | 24.94 | -0.20% | 85 |
| Mar 17, 2026 | 25.50 | 25.50 | 24.99 | 24.99 | 24.99 | -0.04% | 48 |
| Mar 16, 2026 | 23.42 | 25.85 | 23.42 | 25.00 | 25.00 | 1.42% | 124 |
| Mar 13, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 50 |
| Mar 12, 2026 | 24.73 | 24.73 | 24.65 | 24.65 | 24.65 | 4.32% | 24 |
| Mar 11, 2026 | 25.28 | 25.28 | 23.63 | 23.63 | 23.63 | -4.99% | 108 |
| Mar 10, 2026 | 22.88 | 24.89 | 22.88 | 24.87 | 24.87 | 8.18% | 40 |
| Mar 9, 2026 | 23.87 | 23.87 | 21.55 | 22.99 | 22.99 | -3.69% | 75 |
| Mar 6, 2026 | 20.65 | 24.89 | 20.65 | 23.87 | 23.87 | 4.24% | 665 |
| Mar 5, 2026 | 22.95 | 22.95 | 22.84 | 22.90 | 22.90 | 9.62% | 215 |
| Mar 4, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 9.95% | 100 |
| Feb 27, 2026 | 19.44 | 19.44 | 18.20 | 19.00 | 19.00 | -4.23% | 84 |
| Feb 25, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | 1 |
| Feb 24, 2026 | 21.00 | 21.00 | 19.07 | 19.84 | 19.84 | -5.52% | 17 |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 7 |
| Feb 18, 2026 | 21.00 | 21.00 | 19.52 | 21.00 | 21.00 | - | 16 |
| 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 |