Oceanic Foods Limited (BOM:540405)
India · Delayed Price · Currency is INR 59.04
-4.16 (-6.58%)
At close: May 11, 2026
Oceanic Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 58.00 | 58.00 | 54.11 | 55.11 | 55.11 | -4.65% | 21 |
| Apr 6, 2026 | 50.00 | 57.80 | 50.00 | 57.80 | 57.80 | 8.34% | 110 |
| Apr 2, 2026 | 57.50 | 57.50 | 52.50 | 53.35 | 53.35 | 1.97% | 10 |
| Apr 1, 2026 | 52.50 | 53.00 | 52.00 | 52.32 | 52.32 | 0.73% | 498 |
| Mar 30, 2026 | 51.00 | 53.00 | 50.00 | 51.94 | 51.94 | -0.25% | 731 |
| Mar 27, 2026 | 54.90 | 54.90 | 52.00 | 52.07 | 52.07 | -5.41% | 2,292 |
| Mar 25, 2026 | 56.99 | 57.00 | 53.05 | 55.05 | 55.05 | 3.38% | 980 |
| Mar 24, 2026 | 54.50 | 57.90 | 53.10 | 53.25 | 53.25 | -3.23% | 518 |
| Mar 23, 2026 | 59.00 | 59.00 | 55.00 | 55.03 | 55.03 | -8.28% | 224 |
| Mar 20, 2026 | 57.90 | 60.00 | 57.60 | 60.00 | 60.00 | 3.54% | 1,629 |
| Mar 19, 2026 | 59.79 | 59.79 | 55.00 | 57.95 | 57.95 | 0.68% | 4,357 |
| Mar 18, 2026 | 57.70 | 60.00 | 56.20 | 57.56 | 57.56 | 3.36% | 415 |
| Mar 17, 2026 | 57.95 | 58.25 | 55.26 | 55.69 | 55.69 | 1.05% | 1,103 |
| Mar 16, 2026 | 54.00 | 58.05 | 54.00 | 55.11 | 55.11 | -0.56% | 586 |
| Mar 13, 2026 | 58.05 | 58.05 | 53.00 | 55.42 | 55.42 | -4.45% | 293 |
| Mar 12, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 3.50% | 36 |
| Mar 11, 2026 | 61.92 | 61.94 | 56.00 | 56.04 | 56.04 | -9.61% | 4,220 |
| Mar 10, 2026 | 60.57 | 62.00 | 59.01 | 62.00 | 62.00 | 2.26% | 13 |
| Mar 9, 2026 | 57.50 | 61.75 | 57.50 | 60.63 | 60.63 | -1.81% | 93 |
| Mar 6, 2026 | 59.10 | 61.75 | 59.10 | 61.75 | 61.75 | 4.48% | 39 |
| Mar 5, 2026 | 57.97 | 60.00 | 56.75 | 59.10 | 59.10 | 8.62% | 1,745 |
| Mar 4, 2026 | 58.81 | 59.40 | 52.12 | 54.41 | 54.41 | -7.48% | 2,183 |
| Mar 2, 2026 | 56.50 | 60.00 | 55.15 | 58.81 | 58.81 | -1.98% | 6,025 |
| Feb 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.02% | 50 |
| Feb 26, 2026 | 60.00 | 62.00 | 59.02 | 60.01 | 60.01 | -1.62% | 171 |
| Feb 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 4 |
| Feb 24, 2026 | 58.26 | 61.00 | 58.26 | 61.00 | 61.00 | 3.74% | 1,806 |
| Feb 23, 2026 | 60.51 | 62.35 | 57.40 | 58.80 | 58.80 | -2.83% | 2,152 |