Oceanic Foods Limited (BOM:540405)
India · Delayed Price · Currency is INR 57.64
+0.86 (1.51%)
At close: Jun 19, 2026
Oceanic Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 58.00 | 60.00 | 57.11 | 57.31 | 57.31 | -0.57% | 2,242 |
| Jun 19, 2026 | 57.04 | 59.00 | 56.00 | 57.64 | 57.64 | 1.51% | 1,425 |
| Jun 18, 2026 | 58.00 | 60.00 | 56.00 | 56.78 | 56.78 | 0.69% | 1,921 |
| Jun 17, 2026 | 58.00 | 58.00 | 56.00 | 56.39 | 56.39 | 0.68% | 2,372 |
| Jun 16, 2026 | 60.00 | 60.00 | 56.00 | 56.01 | 56.01 | 0.41% | 2,301 |
| Jun 15, 2026 | 59.95 | 59.95 | 55.72 | 55.78 | 55.78 | -2.14% | 2,955 |
| Jun 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 2 |
| Jun 11, 2026 | 55.98 | 58.00 | 55.50 | 58.00 | 58.00 | 3.31% | 2,886 |
| Jun 10, 2026 | 57.70 | 57.70 | 56.00 | 56.14 | 56.14 | -3.02% | 746 |
| Jun 9, 2026 | 57.80 | 57.98 | 55.49 | 57.89 | 57.89 | 4.31% | 1,439 |
| Jun 8, 2026 | 55.00 | 59.50 | 55.00 | 55.50 | 55.50 | -4.23% | 3,296 |
| Jun 5, 2026 | 57.22 | 61.99 | 57.22 | 57.95 | 57.95 | -3.34% | 927 |
| Jun 4, 2026 | 60.45 | 62.00 | 59.00 | 59.95 | 59.95 | -0.96% | 597 |
| Jun 3, 2026 | 57.99 | 62.00 | 57.99 | 60.53 | 60.53 | 7.69% | 2,641 |
| Jun 2, 2026 | 55.00 | 56.98 | 54.02 | 56.21 | 56.21 | 4.89% | 1,440 |
| Jun 1, 2026 | 57.00 | 57.45 | 51.00 | 53.59 | 53.59 | -6.65% | 4,907 |
| May 29, 2026 | 58.00 | 58.00 | 56.50 | 57.41 | 57.41 | 0.83% | 2,007 |
| May 27, 2026 | 57.90 | 57.90 | 56.00 | 56.94 | 56.94 | 0.49% | 1,422 |
| May 26, 2026 | 59.98 | 59.98 | 56.00 | 56.66 | 56.66 | -1.22% | 2,741 |
| May 25, 2026 | 57.00 | 58.99 | 56.75 | 57.36 | 57.36 | 5.04% | 2,604 |
| May 22, 2026 | 62.00 | 62.00 | 51.00 | 54.61 | 54.61 | -8.98% | 8,142 |
| May 21, 2026 | 61.75 | 61.75 | 60.00 | 60.00 | 60.00 | 3.39% | 2,107 |
| May 20, 2026 | 60.00 | 60.50 | 58.01 | 58.03 | 58.03 | -0.17% | 378 |
| May 19, 2026 | 62.00 | 62.00 | 58.06 | 58.13 | 58.13 | -4.27% | 2,080 |
| May 18, 2026 | 61.79 | 61.99 | 57.02 | 60.72 | 60.72 | 1.20% | 12 |
| May 15, 2026 | 61.00 | 61.00 | 55.21 | 60.00 | 60.00 | -1.64% | 1,416 |
| May 14, 2026 | 62.80 | 62.80 | 61.00 | 61.00 | 61.00 | - | 5 |
| May 13, 2026 | 59.69 | 61.00 | 59.52 | 61.00 | 61.00 | 2.01% | 4,624 |
| May 12, 2026 | 60.00 | 60.30 | 58.03 | 59.80 | 59.80 | 1.29% | 2,720 |
| May 11, 2026 | 63.20 | 64.00 | 58.22 | 59.04 | 59.04 | -6.58% | 6,623 |
| May 8, 2026 | 65.50 | 65.90 | 63.20 | 63.20 | 63.20 | -1.25% | 1,871 |
| May 7, 2026 | 66.50 | 66.90 | 64.00 | 64.00 | 64.00 | -2.38% | 1,514 |
| May 6, 2026 | 65.90 | 66.00 | 62.00 | 65.56 | 65.56 | 5.67% | 3,510 |
| May 5, 2026 | 65.00 | 65.00 | 62.00 | 62.04 | 62.04 | -5.60% | 544 |
| May 4, 2026 | 63.00 | 65.80 | 63.00 | 65.72 | 65.72 | -0.42% | 6 |
| Apr 29, 2026 | 63.62 | 66.00 | 63.62 | 66.00 | 66.00 | 3.74% | 478 |
| Apr 28, 2026 | 63.01 | 65.00 | 62.05 | 63.62 | 63.62 | -3.17% | 18 |
| Apr 27, 2026 | 65.00 | 65.90 | 64.00 | 65.70 | 65.70 | 1.08% | 145 |
| Apr 24, 2026 | 62.29 | 65.32 | 61.00 | 65.00 | 65.00 | 1.64% | 2,302 |
| Apr 23, 2026 | 65.89 | 65.89 | 59.99 | 63.95 | 63.95 | 0.49% | 8,677 |
| Apr 22, 2026 | 68.00 | 71.00 | 62.00 | 63.64 | 63.64 | -4.96% | 16,685 |
| Apr 21, 2026 | 66.00 | 67.80 | 62.00 | 66.96 | 66.96 | -0.06% | 5,548 |
| Apr 20, 2026 | 65.00 | 67.00 | 64.99 | 67.00 | 67.00 | 8.06% | 908 |
| Apr 17, 2026 | 66.00 | 67.90 | 62.00 | 62.00 | 62.00 | - | 1,657 |
| Apr 16, 2026 | 61.99 | 65.90 | 61.99 | 62.00 | 62.00 | 0.02% | 544 |
| Apr 15, 2026 | 56.00 | 61.99 | 56.00 | 61.99 | 61.99 | 4.18% | 3,826 |
| Apr 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.82% | 156 |
| Apr 10, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 1.83% | 13 |
| Apr 9, 2026 | 57.80 | 59.99 | 57.80 | 58.91 | 58.91 | 0.20% | 209 |
| Apr 8, 2026 | 58.89 | 58.89 | 58.00 | 58.79 | 58.79 | 6.68% | 404 |