Oceanic Foods Limited (BOM:540405)
India · Delayed Price · Currency is INR 69.32
-1.56 (-2.20%)
At close: Sep 12, 2025
Oceanic Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 71.30 | 72.90 | 67.62 | 68.86 | 68.86 | -2.17% | 6,972 |
| Sep 15, 2025 | 67.93 | 71.99 | 67.93 | 70.39 | 70.39 | 1.54% | 222 |
| Sep 12, 2025 | 69.01 | 73.50 | 67.35 | 69.32 | 69.32 | -2.20% | 9,599 |
| Sep 11, 2025 | 74.00 | 74.00 | 70.00 | 70.88 | 70.88 | -2.45% | 4,200 |
| Sep 10, 2025 | 71.50 | 74.55 | 71.25 | 72.66 | 72.66 | 0.57% | 6,189 |
| Sep 9, 2025 | 70.00 | 72.45 | 67.44 | 72.25 | 72.25 | 1.79% | 4,268 |
| Sep 8, 2025 | 72.05 | 73.80 | 70.55 | 70.98 | 70.98 | -1.49% | 614 |
| Sep 5, 2025 | 73.17 | 75.00 | 71.01 | 72.05 | 72.05 | -1.53% | 2,230 |
| Sep 4, 2025 | 77.50 | 77.50 | 73.10 | 73.17 | 73.17 | -1.59% | 5,118 |
| Sep 3, 2025 | 76.20 | 77.50 | 73.00 | 74.35 | 74.35 | -1.95% | 7,265 |
| Sep 2, 2025 | 75.00 | 76.50 | 72.75 | 75.83 | 75.83 | 3.66% | 23,559 |
| Sep 1, 2025 | 70.00 | 73.34 | 69.99 | 73.15 | 73.15 | 4.59% | 17,413 |
| Aug 29, 2025 | 74.09 | 74.09 | 69.03 | 69.94 | 69.94 | -3.72% | 9,702 |
| Aug 28, 2025 | 75.78 | 75.90 | 72.00 | 72.64 | 72.64 | -6.06% | 18,478 |
| Aug 26, 2025 | 78.70 | 83.90 | 73.80 | 77.33 | 77.33 | -0.94% | 73,133 |
| Aug 25, 2025 | 68.00 | 81.58 | 67.05 | 78.06 | 78.06 | 14.81% | 193,629 |
| Aug 22, 2025 | 67.99 | 69.75 | 67.10 | 67.99 | 67.99 | 2.87% | 44,160 |
| Aug 21, 2025 | 63.00 | 67.98 | 62.01 | 66.09 | 66.09 | 5.21% | 42,758 |
| Aug 20, 2025 | 61.60 | 64.50 | 61.60 | 62.82 | 62.82 | -1.07% | 17,660 |
| Aug 19, 2025 | 60.00 | 64.01 | 60.00 | 63.50 | 63.50 | 5.03% | 15,451 |
| Aug 18, 2025 | 62.52 | 62.52 | 60.00 | 60.46 | 60.46 | -3.25% | 2,889 |
| Aug 14, 2025 | 59.00 | 63.20 | 57.00 | 62.49 | 62.49 | -0.24% | 21,353 |
| Aug 13, 2025 | 62.00 | 64.00 | 59.35 | 62.64 | 62.64 | 2.74% | 13,858 |
| Aug 12, 2025 | 64.50 | 66.00 | 60.00 | 60.97 | 60.97 | -4.24% | 24,652 |
| Aug 11, 2025 | 65.00 | 65.00 | 62.01 | 63.67 | 63.67 | -1.44% | 16,348 |
| Aug 8, 2025 | 61.35 | 64.90 | 61.00 | 64.60 | 64.60 | 5.43% | 7,079 |
| Aug 7, 2025 | 63.86 | 63.86 | 60.21 | 61.27 | 61.27 | -4.06% | 1,966 |
| Aug 6, 2025 | 64.00 | 65.29 | 60.70 | 63.86 | 63.86 | 0.90% | 6,382 |
| Aug 5, 2025 | 63.00 | 63.99 | 58.31 | 63.29 | 63.29 | -0.85% | 44,761 |
| Aug 4, 2025 | 65.90 | 66.78 | 62.20 | 63.83 | 63.83 | -2.22% | 18,530 |
| Aug 1, 2025 | 68.00 | 69.36 | 62.90 | 65.28 | 65.28 | -3.43% | 32,232 |
| Jul 31, 2025 | 66.00 | 68.00 | 63.99 | 67.60 | 67.60 | 1.64% | 34,621 |
| Jul 30, 2025 | 62.57 | 67.30 | 62.57 | 66.51 | 66.51 | 2.81% | 87,705 |
| Jul 29, 2025 | 60.04 | 64.80 | 60.04 | 64.69 | 64.69 | 4.59% | 74,225 |
| Jul 28, 2025 | 58.20 | 62.90 | 58.20 | 61.85 | 61.85 | 2.72% | 35,942 |
| Jul 25, 2025 | 60.10 | 61.45 | 58.20 | 60.21 | 60.21 | -0.79% | 44,458 |
| Jul 24, 2025 | 59.11 | 61.00 | 56.28 | 60.69 | 60.69 | 3.32% | 63,154 |
| Jul 23, 2025 | 52.08 | 59.80 | 51.20 | 58.74 | 58.74 | 12.79% | 86,974 |
| Jul 22, 2025 | 52.20 | 53.00 | 51.00 | 52.08 | 52.08 | -0.13% | 4,356 |
| Jul 21, 2025 | 53.55 | 53.55 | 51.16 | 52.15 | 52.15 | -0.95% | 10,009 |
| Jul 18, 2025 | 48.55 | 53.50 | 48.30 | 52.65 | 52.65 | 6.36% | 33,064 |
| Jul 17, 2025 | 49.99 | 49.99 | 48.50 | 49.50 | 49.50 | 2.00% | 4,443 |
| Jul 16, 2025 | 49.00 | 49.95 | 48.00 | 48.53 | 48.53 | -0.86% | 1,795 |
| Jul 15, 2025 | 48.35 | 50.74 | 48.10 | 48.95 | 48.95 | -1.63% | 746 |
| Jul 14, 2025 | 48.01 | 50.00 | 48.01 | 49.76 | 49.76 | 2.20% | 3,595 |
| Jul 11, 2025 | 49.25 | 49.49 | 47.02 | 48.69 | 48.69 | -2.62% | 7,449 |
| Jul 10, 2025 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.38% | 658 |
| Jul 9, 2025 | 50.90 | 50.90 | 50.65 | 50.70 | 50.70 | 1.81% | 224 |
| Jul 8, 2025 | 50.23 | 51.00 | 49.50 | 49.80 | 49.80 | -0.38% | 2,673 |
| Jul 7, 2025 | 51.00 | 51.00 | 48.00 | 49.99 | 49.99 | -0.42% | 3,690 |