Octavius Plantations Limited (BOM:542938)
India · Delayed Price · Currency is INR 49.80
+2.31 (4.86%)
At close: Sep 12, 2025
Octavius Plantations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 47.39 | 48.50 | 47.39 | 48.50 | 48.50 | -2.77% | 167 |
| Aug 1, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -4.99% | 102 |
| Jul 31, 2025 | 52.25 | 52.50 | 52.25 | 52.50 | 52.50 | -4.53% | 627 |
| Jul 30, 2025 | 50.59 | 54.99 | 50.59 | 54.99 | 54.99 | 3.27% | 455 |
| Jul 29, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -5.00% | 581 |
| Jul 28, 2025 | 59.00 | 59.00 | 56.05 | 56.05 | 56.05 | -5.00% | 3,686 |
| Jul 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.53% | 2 |
| Jul 23, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - | 2 |
| Jul 22, 2025 | 59.85 | 59.85 | 56.99 | 56.99 | 56.99 | -4.78% | 106 |
| Jul 21, 2025 | 57.00 | 59.85 | 57.00 | 59.85 | 59.85 | 5.00% | 206 |
| Jul 18, 2025 | 57.90 | 57.90 | 57.00 | 57.00 | 57.00 | -1.72% | 3,350 |
| Jul 15, 2025 | 56.02 | 58.00 | 56.02 | 58.00 | 58.00 | 4.50% | 1,799 |
| Jul 14, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | 1,493 |
| Jul 11, 2025 | 51.78 | 56.00 | 51.78 | 56.00 | 56.00 | 2.75% | 405 |
| Jul 10, 2025 | 55.00 | 55.00 | 54.06 | 54.50 | 54.50 | -4.22% | 1,400 |
| Jul 9, 2025 | 54.14 | 56.90 | 54.14 | 56.90 | 56.90 | -0.14% | 104 |
| Jul 8, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -0.90% | 214 |
| Jul 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.88% | 15 |
| Jul 4, 2025 | 58.55 | 60.45 | 58.55 | 60.45 | 60.45 | 3.25% | 52 |
| Jul 3, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 4.11% | 15 |
| Jul 2, 2025 | 56.24 | 57.00 | 56.24 | 56.24 | 56.24 | -5.00% | 2,112 |
| Jun 30, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - | 1 |
| Jun 25, 2025 | 59.35 | 59.35 | 59.20 | 59.20 | 59.20 | -0.42% | 111 |
| Jun 24, 2025 | 55.60 | 59.45 | 55.60 | 59.45 | 59.45 | 4.30% | 548 |
| Jun 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.45% | 5 |
| Jun 20, 2025 | 57.75 | 57.75 | 55.10 | 55.10 | 55.10 | -4.92% | 151 |