OCCL Limited (BOM:544278)
India · Delayed Price · Currency is INR 159.05
-6.55 (-3.96%)
At close: Aug 21, 2026
BOM:544278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 163.25 | 165.00 | 158.15 | 159.05 | 159.05 | -3.96% | 7,995 |
| Aug 20, 2026 | 169.95 | 169.95 | 160.25 | 165.60 | 165.60 | 0.85% | 3,785 |
| Aug 19, 2026 | 168.85 | 172.65 | 164.00 | 166.00 | 164.20 | 0.94% | 30,799 |
| Aug 18, 2026 | 161.00 | 164.45 | 151.10 | 164.45 | 162.67 | 4.98% | 5,600 |
| Aug 17, 2026 | 158.75 | 159.95 | 155.50 | 156.65 | 154.95 | 2.72% | 6,212 |
| Aug 14, 2026 | 151.35 | 155.70 | 151.00 | 152.50 | 150.85 | 2.18% | 8,209 |
| Aug 13, 2026 | 145.45 | 152.85 | 145.40 | 149.25 | 147.63 | -0.60% | 4,844 |
| Aug 12, 2026 | 157.50 | 157.50 | 149.90 | 150.15 | 148.52 | -4.82% | 8,543 |
| Aug 11, 2026 | 159.25 | 160.70 | 151.10 | 157.75 | 156.04 | 1.51% | 5,316 |
| Aug 10, 2026 | 156.05 | 162.95 | 152.05 | 155.40 | 153.71 | -2.20% | 7,813 |
| Aug 7, 2026 | 154.90 | 164.70 | 154.90 | 158.90 | 157.18 | -2.55% | 19,203 |
| Aug 6, 2026 | 163.05 | 170.50 | 163.05 | 163.05 | 161.28 | -4.98% | 63,540 |
| Aug 5, 2026 | 171.80 | 172.30 | 171.60 | 171.60 | 169.74 | -4.98% | 9,221 |
| Aug 4, 2026 | 184.50 | 184.50 | 170.20 | 180.60 | 178.64 | 2.76% | 255,835 |
| Aug 3, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 173.84 | 4.99% | 26,911 |
| Jul 31, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 165.58 | 4.99% | 32,363 |
| Jul 30, 2026 | 152.15 | 159.75 | 151.30 | 159.45 | 157.72 | 4.80% | 29,412 |
| Jul 29, 2026 | 153.65 | 158.80 | 146.60 | 152.15 | 150.50 | -1.07% | 17,220 |
| Jul 28, 2026 | 157.00 | 158.30 | 147.50 | 153.80 | 152.13 | 1.02% | 23,936 |
| Jul 27, 2026 | 151.90 | 152.25 | 145.90 | 152.25 | 150.60 | 5.00% | 17,834 |
| Jul 24, 2026 | 142.65 | 145.90 | 137.00 | 145.00 | 143.43 | 3.31% | 12,175 |
| Jul 23, 2026 | 135.90 | 142.00 | 135.90 | 140.35 | 138.83 | 2.82% | 4,526 |
| Jul 22, 2026 | 136.00 | 138.00 | 136.00 | 136.50 | 135.02 | 0.37% | 2,392 |
| Jul 21, 2026 | 136.00 | 139.10 | 135.10 | 136.00 | 134.53 | - | 2,265 |
| Jul 20, 2026 | 136.00 | 138.00 | 132.30 | 136.00 | 134.53 | - | 1,832 |
| Jul 17, 2026 | 136.25 | 136.75 | 131.55 | 136.00 | 134.53 | - | 3,503 |
| Jul 16, 2026 | 138.00 | 138.90 | 134.00 | 136.00 | 134.53 | -0.91% | 4,237 |
| Jul 15, 2026 | 133.40 | 137.25 | 133.20 | 137.25 | 135.76 | 4.97% | 7,014 |
| Jul 14, 2026 | 129.00 | 131.80 | 127.00 | 130.75 | 129.33 | 4.14% | 1,047 |
| Jul 13, 2026 | 129.80 | 129.80 | 122.50 | 125.55 | 124.19 | -0.12% | 6,566 |
| Jul 10, 2026 | 117.40 | 127.90 | 117.40 | 125.70 | 124.34 | 2.65% | 4,653 |
| Jul 9, 2026 | 122.45 | 122.45 | 117.10 | 122.45 | 121.12 | 3.42% | 574 |
| Jul 8, 2026 | 122.10 | 123.75 | 118.40 | 118.40 | 117.12 | -3.03% | 1,067 |
| Jul 7, 2026 | 122.00 | 126.00 | 120.50 | 122.10 | 120.78 | -3.71% | 10,323 |
| Jul 6, 2026 | 130.00 | 130.00 | 123.00 | 126.80 | 125.43 | 2.05% | 10,796 |
| Jul 3, 2026 | 127.00 | 128.00 | 124.25 | 124.25 | 122.90 | -2.17% | 2,801 |
| Jul 2, 2026 | 128.00 | 132.00 | 125.50 | 127.00 | 125.62 | - | 942 |
| Jul 1, 2026 | 130.80 | 130.80 | 126.90 | 127.00 | 125.62 | 1.60% | 1,822 |
| Jun 30, 2026 | 123.95 | 129.00 | 123.95 | 125.00 | 123.64 | -1.15% | 2,143 |
| Jun 29, 2026 | 124.00 | 127.85 | 123.00 | 126.45 | 125.08 | 1.44% | 2,397 |
| Jun 25, 2026 | 134.40 | 134.40 | 124.00 | 124.65 | 123.30 | -3.37% | 2,969 |
| Jun 24, 2026 | 132.90 | 132.90 | 129.00 | 129.00 | 127.60 | - | 5,119 |
| Jun 23, 2026 | 133.45 | 133.50 | 129.00 | 129.00 | 127.60 | 0.55% | 2,577 |
| Jun 22, 2026 | 131.45 | 134.50 | 128.25 | 128.30 | 126.91 | 0.04% | 1,405 |
| Jun 19, 2026 | 128.00 | 133.30 | 126.15 | 128.25 | 126.86 | 0.98% | 1,217 |
| Jun 18, 2026 | 128.00 | 130.50 | 124.00 | 127.00 | 125.62 | -2.23% | 3,144 |
| Jun 17, 2026 | 130.10 | 135.00 | 129.50 | 129.90 | 128.49 | -4.70% | 5,170 |
| Jun 16, 2026 | 138.80 | 138.80 | 128.35 | 136.30 | 134.82 | 1.11% | 6,614 |
| Jun 15, 2026 | 131.00 | 134.80 | 131.00 | 134.80 | 133.34 | 4.98% | 674 |
| Jun 12, 2026 | 123.50 | 128.40 | 122.30 | 128.40 | 127.01 | 4.99% | 6,120 |