Octavius Plantations Limited (BOM:542938)
India · Delayed Price · Currency is INR 49.25
-2.59 (-5.00%)
At close: Oct 31, 2025
Octavius Plantations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 46.21 | 48.00 | 44.00 | 47.49 | 47.49 | 2.77% | 12,369 |
| Sep 10, 2025 | 48.64 | 48.64 | 46.21 | 46.21 | 46.21 | -5.00% | 1,136 |
| Sep 9, 2025 | 51.20 | 51.20 | 48.64 | 48.64 | 48.64 | -5.00% | 37 |
| Sep 8, 2025 | 51.19 | 51.20 | 51.19 | 51.20 | 51.20 | - | 35 |
| Sep 5, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | 1 |
| Sep 4, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 3.23% | 20 |
| Sep 3, 2025 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | 3.33% | 540 |
| Sep 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.23% | 5 |
| Sep 1, 2025 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | 3.56% | 20 |
| Aug 29, 2025 | 48.50 | 48.50 | 44.90 | 44.90 | 44.90 | -4.99% | 7,224 |
| Aug 28, 2025 | 48.01 | 48.51 | 47.26 | 47.26 | 47.26 | -4.99% | 8,350 |
| Aug 26, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 4.98% | 56 |
| Aug 25, 2025 | 48.35 | 48.35 | 47.38 | 47.38 | 47.38 | 2.82% | 54 |
| Aug 22, 2025 | 46.08 | 47.03 | 46.08 | 46.08 | 46.08 | 0.04% | 129 |
| Aug 20, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.22% | 46 |
| Aug 19, 2025 | 45.96 | 47.00 | 45.96 | 45.96 | 45.96 | -4.92% | 2,921 |
| Aug 18, 2025 | 49.00 | 49.00 | 48.34 | 48.34 | 48.34 | -4.99% | 427 |
| Aug 14, 2025 | 56.22 | 56.22 | 50.88 | 50.88 | 50.88 | -4.99% | 1,662 |
| Aug 13, 2025 | 53.55 | 53.55 | 53.50 | 53.55 | 53.55 | 5.00% | 1,891 |
| Aug 11, 2025 | 49.30 | 51.00 | 49.30 | 51.00 | 51.00 | 3.45% | 68 |
| Aug 8, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 4.89% | 11 |
| Aug 7, 2025 | 50.92 | 50.92 | 47.00 | 47.00 | 47.00 | -3.09% | 1,587 |
| Aug 5, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 44 |