Octavius Plantations Limited (BOM:542938)
India · Delayed Price · Currency is INR 44.50
+2.08 (4.90%)
At close: Dec 10, 2025
Octavius Plantations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 44.53 | 44.53 | 44.50 | 44.50 | 44.50 | 4.90% | 13 |
| Dec 9, 2025 | 43.01 | 43.01 | 42.42 | 42.42 | 42.42 | -4.99% | 835 |
| Dec 8, 2025 | 49.35 | 49.35 | 44.65 | 44.65 | 44.65 | -5.00% | 2 |
| Dec 5, 2025 | 43.50 | 47.00 | 43.32 | 47.00 | 47.00 | 3.07% | 264 |
| Dec 4, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -4.98% | 124 |
| Dec 3, 2025 | 46.46 | 47.99 | 43.70 | 47.99 | 47.99 | 4.33% | 1,435 |
| Dec 2, 2025 | 45.29 | 46.00 | 45.29 | 46.00 | 46.00 | 1.57% | 8 |
| Nov 28, 2025 | 47.67 | 47.67 | 45.29 | 45.29 | 45.29 | -4.99% | 153 |
| Nov 27, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 5.00% | 2 |
| Nov 26, 2025 | 43.70 | 45.40 | 43.70 | 45.40 | 45.40 | -1.30% | 1,217 |
| Nov 25, 2025 | 48.87 | 48.87 | 44.23 | 46.00 | 46.00 | -1.18% | 1,309 |
| Nov 24, 2025 | 47.00 | 47.00 | 46.55 | 46.55 | 46.55 | -5.00% | 112 |
| Nov 21, 2025 | 45.13 | 49.00 | 45.13 | 49.00 | 49.00 | 3.16% | 392 |
| Nov 19, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 100 |
| Nov 18, 2025 | 46.69 | 47.50 | 46.69 | 47.50 | 47.50 | 1.73% | 111 |
| Nov 17, 2025 | 49.00 | 49.00 | 46.69 | 46.69 | 46.69 | -4.99% | 121 |
| Nov 14, 2025 | 45.00 | 49.14 | 45.00 | 49.14 | 49.14 | 5.00% | 187 |
| Nov 13, 2025 | 49.19 | 49.19 | 44.52 | 46.80 | 46.80 | -0.11% | 99 |
| Nov 12, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 3.81% | 1 |
| Nov 11, 2025 | 44.23 | 45.13 | 44.23 | 45.13 | 45.13 | - | 17 |
| Nov 10, 2025 | 45.33 | 45.33 | 45.13 | 45.13 | 45.13 | 4.52% | 51 |
| Nov 7, 2025 | 44.41 | 44.41 | 43.18 | 43.18 | 43.18 | 2.08% | 2,635 |
| Nov 6, 2025 | 44.47 | 44.47 | 42.30 | 42.30 | 42.30 | -4.88% | 262 |
| Nov 4, 2025 | 47.05 | 47.05 | 44.47 | 44.47 | 44.47 | -4.96% | 434 |
| Nov 3, 2025 | 46.79 | 46.90 | 46.79 | 46.79 | 46.79 | -4.99% | 480 |
| Oct 31, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -5.00% | 127 |
| Oct 30, 2025 | 54.56 | 54.56 | 51.84 | 51.84 | 51.84 | -4.99% | 133 |
| Oct 29, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -5.00% | 11 |
| Oct 20, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 4.99% | 3 |
| Oct 17, 2025 | 57.59 | 57.59 | 52.20 | 54.70 | 54.70 | -0.27% | 94 |
| Oct 16, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 2.52% | 1 |
| Oct 14, 2025 | 54.58 | 54.58 | 53.50 | 53.50 | 53.50 | 2.90% | 5 |
| Oct 10, 2025 | 50.99 | 51.99 | 50.99 | 51.99 | 51.99 | 1.96% | 52 |
| Oct 9, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 2.89% | 53 |
| Oct 8, 2025 | 54.70 | 54.70 | 49.56 | 49.56 | 49.56 | -4.98% | 252 |
| Oct 7, 2025 | 55.75 | 55.75 | 52.16 | 52.16 | 52.16 | -4.99% | 325 |
| Oct 6, 2025 | 55.00 | 55.00 | 51.30 | 54.90 | 54.90 | 1.69% | 103 |
| Oct 1, 2025 | 49.64 | 53.99 | 49.64 | 53.99 | 53.99 | 3.33% | 500 |
| Sep 30, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -4.98% | 526 |
| Sep 29, 2025 | 50.35 | 54.99 | 50.35 | 54.99 | 54.99 | 3.75% | 5,117 |
| Sep 25, 2025 | 53.90 | 53.90 | 53.00 | 53.00 | 53.00 | 0.28% | 2 |
| Sep 24, 2025 | 53.00 | 53.00 | 49.25 | 52.85 | 52.85 | 3.63% | 378 |
| Sep 23, 2025 | 48.64 | 51.20 | 48.64 | 51.00 | 51.00 | -0.39% | 5,771 |
| Sep 22, 2025 | 48.64 | 51.20 | 48.64 | 51.20 | 51.20 | - | 387 |
| Sep 19, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 4.70% | 148 |
| Sep 18, 2025 | 46.99 | 48.90 | 46.99 | 48.90 | 48.90 | 4.06% | 190 |
| Sep 17, 2025 | 44.97 | 47.00 | 44.97 | 46.99 | 46.99 | 4.49% | 170 |
| Sep 16, 2025 | 47.31 | 47.31 | 44.95 | 44.97 | 44.97 | -4.95% | 1,674 |
| Sep 15, 2025 | 48.00 | 48.00 | 47.31 | 47.31 | 47.31 | -5.00% | 178 |
| Sep 12, 2025 | 47.40 | 49.80 | 47.40 | 49.80 | 49.80 | 4.86% | 183 |