Oceanic Foods Limited (BOM:540405)
India · Delayed Price · Currency is INR 55.05
-1.85 (-3.25%)
At close: Aug 21, 2026
Oceanic Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 53.00 | 53.00 | 51.00 | 51.05 | 51.05 | -3.68% | 1,915 |
| Aug 7, 2026 | 51.01 | 54.00 | 51.01 | 53.00 | 53.00 | 0.09% | 4,000 |
| Aug 6, 2026 | 53.79 | 53.79 | 51.00 | 52.95 | 52.95 | -0.02% | 6,072 |
| Aug 5, 2026 | 50.60 | 53.00 | 50.60 | 52.96 | 52.96 | 1.46% | 4,757 |
| Aug 4, 2026 | 52.01 | 54.00 | 52.00 | 52.20 | 52.20 | -1.51% | 2,421 |
| Aug 3, 2026 | 53.98 | 53.98 | 52.50 | 53.00 | 53.00 | -1.27% | 786 |
| Jul 31, 2026 | 53.19 | 53.69 | 51.50 | 53.68 | 53.68 | 0.92% | 334 |
| Jul 30, 2026 | 53.44 | 53.44 | 51.00 | 53.19 | 53.19 | -0.47% | 385 |
| Jul 29, 2026 | 52.90 | 54.00 | 52.51 | 53.44 | 53.44 | 0.83% | 2,299 |
| Jul 28, 2026 | 52.00 | 53.00 | 50.10 | 53.00 | 53.00 | 3.19% | 414 |
| Jul 27, 2026 | 52.50 | 52.50 | 50.80 | 51.36 | 51.36 | 0.18% | 1,789 |
| Jul 24, 2026 | 53.50 | 53.50 | 50.00 | 51.27 | 51.27 | -3.26% | 7,040 |
| Jul 23, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -0.02% | 1,130 |
| Jul 22, 2026 | 52.05 | 54.94 | 52.05 | 53.01 | 53.01 | -3.39% | 1,102 |
| Jul 21, 2026 | 54.95 | 54.95 | 53.00 | 54.87 | 54.87 | 0.04% | 1,859 |
| Jul 20, 2026 | 56.50 | 56.50 | 53.05 | 54.85 | 54.85 | -0.27% | 977 |
| Jul 17, 2026 | 56.49 | 56.49 | 55.00 | 55.00 | 55.00 | -0.02% | 451 |
| Jul 16, 2026 | 57.00 | 57.85 | 55.00 | 55.01 | 55.01 | -1.77% | 4,595 |
| Jul 15, 2026 | 56.70 | 56.70 | 55.51 | 56.00 | 56.00 | 3.11% | 966 |
| Jul 14, 2026 | 57.39 | 57.39 | 54.00 | 54.31 | 54.31 | -3.43% | 2,024 |
| Jul 13, 2026 | 55.00 | 56.84 | 55.00 | 56.24 | 56.24 | 0.30% | 630 |
| Jul 10, 2026 | 57.49 | 57.49 | 54.90 | 56.07 | 56.07 | 1.17% | 1,006 |
| Jul 9, 2026 | 55.01 | 57.69 | 55.00 | 55.42 | 55.42 | 0.64% | 1,024 |
| Jul 8, 2026 | 58.25 | 58.25 | 55.00 | 55.07 | 55.07 | -5.12% | 2,195 |
| Jul 7, 2026 | 56.45 | 59.50 | 56.45 | 58.04 | 58.04 | 0.09% | 482 |
| Jul 6, 2026 | 60.00 | 60.00 | 57.99 | 57.99 | 57.99 | -0.60% | 1,651 |
| Jul 3, 2026 | 60.00 | 60.00 | 58.01 | 58.34 | 58.34 | -0.39% | 2,048 |
| Jul 2, 2026 | 59.06 | 60.50 | 58.00 | 58.57 | 58.57 | -2.38% | 2,451 |
| Jul 1, 2026 | 60.05 | 61.70 | 59.99 | 60.00 | 60.00 | -0.07% | 1,090 |
| Jun 30, 2026 | 61.50 | 61.98 | 60.00 | 60.04 | 60.04 | -0.99% | 4,315 |
| Jun 29, 2026 | 62.00 | 62.89 | 58.00 | 60.64 | 60.64 | -1.48% | 7,945 |
| Jun 25, 2026 | 64.30 | 66.54 | 59.95 | 61.55 | 61.55 | -5.60% | 29,606 |
| Jun 24, 2026 | 57.70 | 66.76 | 56.00 | 65.20 | 65.20 | 17.18% | 58,310 |
| Jun 23, 2026 | 60.00 | 60.00 | 55.10 | 55.64 | 55.64 | -2.91% | 2,304 |
| 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 |