Oceanic Foods Limited (BOM:540405)
India · Delayed Price · Currency is INR 47.03
-0.42 (-0.89%)
At close: Oct 22, 2026
Oceanic Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 47.45 | 47.49 | 46.60 | 47.03 | 47.03 | -0.89% | 1,026 |
| Oct 21, 2026 | 46.90 | 47.48 | 46.45 | 47.45 | 47.45 | 1.17% | 2,360 |
| Oct 19, 2026 | 47.00 | 47.00 | 45.10 | 46.90 | 46.90 | -0.04% | 4,037 |
| Oct 16, 2026 | 48.00 | 48.00 | 46.50 | 46.92 | 46.92 | -2.23% | 86 |
| Oct 15, 2026 | 48.35 | 48.35 | 46.62 | 47.99 | 47.99 | -1.01% | 1,116 |
| Oct 14, 2026 | 47.99 | 48.50 | 46.50 | 48.48 | 48.48 | 1.02% | 232 |
| Oct 13, 2026 | 47.99 | 47.99 | 47.50 | 47.99 | 47.99 | 0.44% | 281 |
| Oct 12, 2026 | 48.50 | 48.50 | 46.50 | 47.78 | 47.78 | -0.02% | 1,218 |
| Oct 9, 2026 | 47.95 | 47.99 | 46.52 | 47.79 | 47.79 | 1.62% | 1,515 |
| Oct 8, 2026 | 48.20 | 48.99 | 46.65 | 47.03 | 47.03 | -1.82% | 3,084 |
| Oct 7, 2026 | 49.00 | 49.24 | 47.50 | 47.90 | 47.90 | -0.93% | 2,202 |
| Oct 6, 2026 | 48.39 | 49.50 | 47.00 | 48.35 | 48.35 | -0.08% | 6,084 |
| Oct 5, 2026 | 51.00 | 51.00 | 47.90 | 48.39 | 48.39 | -3.03% | 8,597 |
| Oct 1, 2026 | 50.40 | 55.00 | 49.40 | 49.90 | 49.90 | -1.01% | 10,615 |
| Sep 30, 2026 | 48.30 | 51.00 | 48.30 | 50.41 | 50.41 | 3.32% | 5,627 |
| Sep 29, 2026 | 49.45 | 49.45 | 47.37 | 48.79 | 48.79 | 0.21% | 195 |
| Sep 28, 2026 | 48.25 | 50.48 | 47.50 | 48.69 | 48.69 | -3.47% | 6,873 |
| Sep 25, 2026 | 49.50 | 50.89 | 49.50 | 50.44 | 50.44 | 3.79% | 5,081 |
| Sep 24, 2026 | 49.50 | 50.00 | 48.50 | 48.60 | 48.60 | -1.82% | 4,549 |
| Sep 23, 2026 | 49.85 | 49.90 | 48.51 | 49.50 | 49.50 | -0.80% | 6,365 |
| Sep 22, 2026 | 48.00 | 50.00 | 48.00 | 49.90 | 49.90 | 4.07% | 4,545 |
| Sep 21, 2026 | 51.99 | 51.99 | 47.02 | 47.95 | 47.95 | -8.16% | 12,988 |
| Sep 18, 2026 | 51.40 | 52.85 | 51.00 | 52.21 | 52.21 | 3.06% | 733 |
| Sep 17, 2026 | 50.00 | 51.90 | 50.00 | 50.66 | 50.66 | -1.19% | 471 |
| Sep 16, 2026 | 51.00 | 52.40 | 50.00 | 51.27 | 51.27 | 0.49% | 3,941 |
| Sep 15, 2026 | 53.00 | 53.00 | 51.00 | 51.02 | 51.02 | -0.99% | 505 |
| Sep 11, 2026 | 52.90 | 52.90 | 51.50 | 51.53 | 51.53 | -2.59% | 2,183 |
| Sep 10, 2026 | 52.40 | 53.70 | 51.00 | 52.90 | 52.90 | 4.34% | 7,485 |
| Sep 9, 2026 | 54.00 | 55.00 | 50.00 | 50.70 | 50.70 | -7.48% | 22,837 |
| Sep 8, 2026 | 53.00 | 55.90 | 52.50 | 54.80 | 54.80 | 2.66% | 473 |
| Sep 7, 2026 | 55.30 | 55.30 | 53.00 | 53.38 | 53.38 | -3.16% | 628 |
| Sep 4, 2026 | 55.00 | 58.00 | 54.00 | 55.12 | 55.12 | -0.86% | 2,044 |
| Sep 3, 2026 | 54.00 | 55.70 | 53.00 | 55.60 | 55.60 | 2.96% | 322 |
| Sep 2, 2026 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 3.33% | 1,178 |
| Sep 1, 2026 | 55.00 | 56.80 | 51.50 | 52.26 | 52.26 | -8.32% | 1,860 |
| Aug 31, 2026 | 53.05 | 57.00 | 52.10 | 57.00 | 57.00 | 1.06% | 674 |
| Aug 28, 2026 | 53.88 | 58.00 | 53.88 | 56.40 | 56.40 | 4.68% | 4,526 |
| Aug 27, 2026 | 54.44 | 57.45 | 52.80 | 53.88 | 53.88 | 0.84% | 8,801 |
| Aug 26, 2026 | 54.00 | 54.77 | 53.00 | 53.43 | 53.43 | 0.36% | 1,402 |
| Aug 25, 2026 | 54.70 | 55.00 | 53.00 | 53.24 | 53.24 | - | 1,250 |
| Aug 24, 2026 | 55.30 | 55.30 | 52.60 | 53.24 | 53.24 | -3.29% | 1,738 |
| Aug 21, 2026 | 56.00 | 56.75 | 53.56 | 55.05 | 55.05 | -3.25% | 974 |
| Aug 20, 2026 | 55.38 | 57.70 | 54.40 | 56.90 | 56.90 | 2.74% | 230 |
| Aug 19, 2026 | 57.99 | 57.99 | 54.10 | 55.38 | 55.38 | -0.22% | 1,486 |
| Aug 18, 2026 | 55.99 | 55.99 | 54.05 | 55.50 | 55.50 | 1.72% | 55 |
| Aug 17, 2026 | 57.00 | 57.80 | 54.20 | 54.56 | 54.56 | -4.28% | 535 |
| Aug 14, 2026 | 54.50 | 57.00 | 54.50 | 57.00 | 57.00 | 7.55% | 4,606 |
| Aug 13, 2026 | 53.00 | 53.01 | 53.00 | 53.00 | 53.00 | -1.58% | 1,259 |
| Aug 12, 2026 | 54.80 | 54.80 | 52.00 | 53.85 | 53.85 | 1.05% | 5,616 |
| Aug 11, 2026 | 56.47 | 56.47 | 53.00 | 53.29 | 53.29 | 4.39% | 17,159 |