Octavius Plantations Limited (BOM:542938)
India · Delayed Price · Currency is INR 35.22
0.00 (0.00%)
At close: Oct 19, 2026
Octavius Plantations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -4.96% | 13 |
| Oct 12, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -5.00% | 270 |
| Oct 8, 2026 | 41.00 | 41.00 | 39.01 | 39.01 | 39.01 | -4.85% | 144 |
| Oct 7, 2026 | 41.79 | 41.79 | 41.00 | 41.00 | 41.00 | -2.38% | 34 |
| Oct 5, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 50 |
| Oct 1, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.56% | 100 |
| Sep 22, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - | 20 |
| Sep 21, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -4.98% | 382 |
| Sep 16, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - | 20 |
| Sep 15, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -4.98% | 100 |
| Sep 11, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -4.99% | 1,033 |
| Sep 10, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 4.99% | 1 |
| Sep 9, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 1 |
| Aug 26, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 4.73% | 76 |
| Aug 24, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 4.99% | 1 |
| Aug 21, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - | 63 |
| Aug 19, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - | 23 |
| Aug 11, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 5.00% | 8,000 |
| Aug 6, 2026 | 44.00 | 44.00 | 42.01 | 42.01 | 42.01 | -4.52% | 235 |
| Jul 31, 2026 | 42.01 | 44.00 | 40.41 | 44.00 | 44.00 | 3.53% | 700 |
| Jul 30, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -4.82% | 99 |
| Jul 29, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - | 3 |
| Jul 27, 2026 | 49.20 | 49.20 | 44.65 | 44.65 | 44.65 | -4.80% | 134 |
| Jul 21, 2026 | 47.01 | 47.01 | 46.90 | 46.90 | 46.90 | -4.87% | 465 |
| Jul 20, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 4.80% | 795 |
| Jul 17, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 5.00% | 25 |
| Jun 25, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 90 |
| Jun 18, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.45% | 672 |
| Jun 17, 2026 | 46.00 | 46.00 | 43.73 | 43.73 | 43.73 | -4.96% | 6 |
| Jun 15, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -4.15% | 10 |
| Jun 12, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -4.36% | 1,013 |
| Jun 3, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.18% | 487 |
| Jun 2, 2026 | 49.88 | 50.10 | 49.88 | 50.10 | 50.10 | -4.57% | 18 |
| Jun 1, 2026 | 51.99 | 52.88 | 51.99 | 52.50 | 52.50 | 4.21% | 3,001 |
| May 29, 2026 | 50.00 | 50.38 | 50.00 | 50.38 | 50.38 | 4.98% | 2,001 |
| May 15, 2026 | 44.08 | 47.99 | 44.08 | 47.99 | 47.99 | 3.45% | 55 |
| May 7, 2026 | 46.40 | 46.40 | 46.39 | 46.39 | 46.39 | 4.95% | 30 |
| May 5, 2026 | 44.20 | 44.20 | 40.11 | 44.20 | 44.20 | 4.99% | 536 |
| Apr 28, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -4.99% | 99 |
| Apr 27, 2026 | 48.80 | 48.88 | 44.31 | 44.31 | 44.31 | -4.83% | 1,347 |
| Apr 24, 2026 | 46.50 | 46.56 | 46.50 | 46.56 | 46.56 | 4.98% | 743 |
| Apr 22, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 5.00% | 548 |