OCCL Limited (BOM:544278)
India · Delayed Price · Currency is INR 92.00
-1.95 (-2.08%)
At close: Feb 13, 2026
OCCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 93.75 | 93.75 | 91.33 | 92.00 | 92.00 | -2.08% | 907 |
| Feb 12, 2026 | 94.50 | 95.63 | 92.75 | 93.95 | 93.95 | 1.92% | 2,487 |
| Feb 11, 2026 | 93.67 | 94.43 | 91.87 | 92.18 | 92.18 | -1.59% | 1,834 |
| Feb 10, 2026 | 92.97 | 94.52 | 92.22 | 93.67 | 93.67 | 4.36% | 1,847 |
| Feb 9, 2026 | 85.30 | 91.24 | 85.30 | 89.76 | 89.76 | 1.90% | 6,807 |
| Feb 6, 2026 | 90.30 | 91.31 | 87.98 | 88.09 | 88.09 | -6.02% | 3,013 |
| Feb 5, 2026 | 100.00 | 100.00 | 93.06 | 93.73 | 93.73 | -3.53% | 1,416 |
| Feb 4, 2026 | 97.39 | 97.65 | 94.74 | 97.16 | 97.16 | 1.76% | 423 |
| Feb 3, 2026 | 95.00 | 97.13 | 94.10 | 95.48 | 95.48 | 3.08% | 8,451 |
| Feb 2, 2026 | 93.05 | 93.27 | 92.63 | 92.63 | 92.63 | -5.86% | 92 |
| Feb 1, 2026 | 96.99 | 98.40 | 94.00 | 98.40 | 98.40 | 4.96% | 2,721 |
| Jan 30, 2026 | 91.25 | 95.10 | 91.25 | 93.75 | 93.75 | 1.24% | 232 |
| Jan 29, 2026 | 93.70 | 94.65 | 92.25 | 92.60 | 92.60 | -3.39% | 858 |
| Jan 28, 2026 | 92.75 | 95.85 | 92.75 | 95.85 | 95.85 | 3.34% | 834 |
| Jan 27, 2026 | 90.55 | 93.05 | 89.25 | 92.75 | 92.75 | 2.60% | 2,865 |
| Jan 23, 2026 | 93.70 | 93.70 | 90.15 | 90.40 | 90.40 | -2.53% | 1,807 |
| Jan 22, 2026 | 94.45 | 94.70 | 92.35 | 92.75 | 92.75 | 1.03% | 935 |
| Jan 21, 2026 | 90.00 | 93.40 | 89.25 | 91.80 | 91.80 | 0.93% | 1,125 |
| Jan 20, 2026 | 93.35 | 93.60 | 90.65 | 90.95 | 90.95 | -4.26% | 2,999 |
| Jan 19, 2026 | 97.65 | 97.85 | 94.85 | 95.00 | 95.00 | -2.06% | 858 |
| Jan 16, 2026 | 98.50 | 99.00 | 96.80 | 97.00 | 97.00 | 1.68% | 702 |
| Jan 14, 2026 | 96.05 | 99.00 | 93.65 | 95.40 | 95.40 | -1.19% | 3,536 |
| Jan 13, 2026 | 95.00 | 97.50 | 94.55 | 96.55 | 96.55 | 0.89% | 3,281 |
| Jan 12, 2026 | 98.00 | 98.00 | 93.00 | 95.70 | 95.70 | -1.95% | 690 |
| Jan 9, 2026 | 98.00 | 99.90 | 96.30 | 97.60 | 97.60 | -0.46% | 671 |
| Jan 8, 2026 | 102.25 | 102.25 | 98.00 | 98.05 | 98.05 | -3.06% | 793 |
| Jan 7, 2026 | 101.15 | 102.25 | 100.10 | 101.15 | 101.15 | -0.10% | 768 |
| Jan 6, 2026 | 101.90 | 102.05 | 100.80 | 101.25 | 101.25 | -0.25% | 1,123 |
| Jan 5, 2026 | 102.00 | 103.00 | 100.90 | 101.50 | 101.50 | -0.68% | 800 |
| Jan 2, 2026 | 100.20 | 102.45 | 99.75 | 102.20 | 102.20 | 0.05% | 1,576 |
| Jan 1, 2026 | 103.25 | 103.35 | 101.00 | 102.15 | 102.15 | 0.69% | 699 |
| Dec 31, 2025 | 101.70 | 102.10 | 101.40 | 101.45 | 101.45 | 0.55% | 760 |
| Dec 30, 2025 | 100.20 | 101.80 | 98.90 | 100.90 | 100.90 | 2.44% | 2,078 |
| Dec 29, 2025 | 102.30 | 102.30 | 98.30 | 98.50 | 98.50 | -1.89% | 4,220 |
| Dec 26, 2025 | 105.20 | 106.20 | 100.15 | 100.40 | 100.40 | -2.05% | 13,799 |
| Dec 24, 2025 | 107.55 | 107.85 | 101.25 | 102.50 | 102.50 | -3.76% | 4,357 |
| Dec 23, 2025 | 101.00 | 109.50 | 101.00 | 106.50 | 106.50 | 3.80% | 12,242 |
| Dec 22, 2025 | 100.35 | 103.10 | 97.35 | 102.60 | 102.60 | 4.75% | 1,343 |
| Dec 19, 2025 | 94.05 | 111.20 | 94.05 | 97.95 | 97.95 | 5.66% | 16,343 |
| Dec 18, 2025 | 92.45 | 92.95 | 92.00 | 92.70 | 92.70 | -0.59% | 671 |
| Dec 17, 2025 | 95.00 | 95.45 | 93.00 | 93.25 | 93.25 | -0.85% | 1,051 |
| Dec 16, 2025 | 95.50 | 96.10 | 94.00 | 94.05 | 94.05 | -2.03% | 4,832 |
| Dec 15, 2025 | 95.65 | 97.45 | 95.40 | 96.00 | 96.00 | 1.05% | 1,492 |
| Dec 12, 2025 | 95.20 | 95.20 | 93.70 | 95.00 | 95.00 | - | 1,644 |
| Dec 11, 2025 | 95.30 | 96.00 | 94.40 | 95.00 | 95.00 | -0.26% | 3,174 |
| Dec 10, 2025 | 95.15 | 98.70 | 94.80 | 95.25 | 95.25 | 1.11% | 5,912 |
| Dec 9, 2025 | 90.05 | 94.20 | 88.90 | 94.20 | 94.20 | 3.63% | 6,790 |
| Dec 8, 2025 | 100.00 | 100.00 | 89.05 | 90.90 | 90.90 | -4.82% | 7,752 |
| Dec 5, 2025 | 100.00 | 100.00 | 94.70 | 95.50 | 95.50 | -2.60% | 3,699 |
| Dec 4, 2025 | 100.00 | 100.00 | 98.05 | 98.05 | 98.05 | -1.26% | 2,694 |