Octavius Plantations Limited (BOM:542938)
India · Delayed Price · Currency is INR 44.11
0.00 (0.00%)
At close: Aug 21, 2026
Octavius Plantations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - | 26 |
| Apr 16, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 5.00% | 89 |
| Apr 15, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 4.98% | 50 |
| Apr 10, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 4.99% | 1 |
| Apr 8, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -4.20% | 43 |
| Apr 6, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 259 |
| Apr 1, 2026 | 40.10 | 40.10 | 38.10 | 38.10 | 38.10 | -4.99% | 3 |
| Mar 27, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | 1 |
| Mar 20, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -2.91% | 105 |
| Mar 16, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | 1,150 |
| Mar 12, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | 1 |
| Mar 11, 2026 | 40.76 | 41.30 | 40.76 | 41.30 | 41.30 | -3.73% | 1,833 |
| Mar 5, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -0.19% | 50 |
| Mar 4, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 4.14% | 1 |
| Mar 2, 2026 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -5.00% | 100 |
| Feb 25, 2026 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 0.49% | 1 |
| Feb 24, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -4.99% | 21 |
| Feb 23, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -3.17% | 1 |