OCCL Limited (BOM:544278)
India · Delayed Price · Currency is INR 216.75
+9.85 (4.76%)
At close: Oct 7, 2026
BOM:544278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 214.70 | 217.20 | 208.05 | 216.75 | 216.75 | 4.76% | 44,571 |
| Oct 6, 2026 | 196.95 | 206.95 | 196.95 | 206.90 | 206.90 | 4.97% | 9,157 |
| Oct 5, 2026 | 191.00 | 201.95 | 185.00 | 197.10 | 197.10 | 1.83% | 10,404 |
| Oct 1, 2026 | 194.90 | 196.70 | 183.00 | 193.55 | 193.55 | 3.23% | 27,517 |
| Sep 30, 2026 | 182.90 | 187.50 | 181.05 | 187.50 | 187.50 | 4.98% | 38,286 |
| Sep 29, 2026 | 174.90 | 178.95 | 166.20 | 178.60 | 178.60 | 2.12% | 18,413 |
| Sep 28, 2026 | 175.10 | 175.10 | 170.30 | 174.90 | 174.90 | 4.86% | 8,913 |
| Sep 25, 2026 | 166.00 | 166.80 | 160.00 | 166.80 | 166.80 | 4.97% | 3,561 |
| Sep 24, 2026 | 159.90 | 160.00 | 152.30 | 158.90 | 158.90 | 0.63% | 7,555 |
| Sep 23, 2026 | 152.70 | 158.00 | 150.65 | 157.90 | 157.90 | 4.88% | 2,513 |
| Sep 22, 2026 | 153.25 | 153.25 | 150.25 | 150.55 | 150.55 | -0.82% | 3,294 |
| Sep 21, 2026 | 156.00 | 156.00 | 150.00 | 151.80 | 151.80 | -2.69% | 6,413 |
| Sep 18, 2026 | 159.00 | 159.00 | 151.00 | 156.00 | 156.00 | 1.56% | 1,813 |
| Sep 17, 2026 | 151.80 | 153.60 | 150.40 | 153.60 | 153.60 | 4.99% | 859 |
| Sep 16, 2026 | 151.00 | 151.00 | 144.40 | 146.30 | 146.30 | -3.72% | 6,472 |
| Sep 15, 2026 | 161.90 | 163.00 | 151.55 | 151.95 | 151.95 | -4.73% | 9,162 |
| Sep 11, 2026 | 158.80 | 163.00 | 158.10 | 159.50 | 159.50 | -2.42% | 1,097 |
| Sep 10, 2026 | 165.15 | 165.15 | 162.10 | 163.45 | 163.45 | -1.03% | 2,746 |
| Sep 9, 2026 | 169.60 | 172.00 | 162.00 | 165.15 | 165.15 | 0.70% | 10,144 |
| Sep 8, 2026 | 164.50 | 165.80 | 161.50 | 164.00 | 164.00 | 0.46% | 2,478 |
| Sep 7, 2026 | 167.50 | 167.50 | 158.50 | 163.25 | 163.25 | -0.46% | 4,180 |
| Sep 4, 2026 | 166.80 | 166.80 | 163.55 | 164.00 | 164.00 | 0.24% | 3,200 |
| Sep 3, 2026 | 165.50 | 170.80 | 163.50 | 163.60 | 163.60 | -0.52% | 6,143 |
| Sep 2, 2026 | 163.40 | 164.75 | 158.50 | 164.45 | 164.45 | 0.40% | 9,841 |
| Sep 1, 2026 | 161.25 | 164.90 | 158.20 | 163.80 | 163.80 | 3.64% | 4,620 |
| Aug 31, 2026 | 159.30 | 160.95 | 158.00 | 158.05 | 158.05 | -0.78% | 3,993 |
| Aug 28, 2026 | 161.00 | 161.00 | 158.00 | 159.30 | 159.30 | -1.30% | 2,245 |
| Aug 27, 2026 | 165.00 | 165.00 | 158.05 | 161.40 | 161.40 | 1.19% | 296 |
| Aug 26, 2026 | 164.85 | 164.85 | 157.95 | 159.50 | 159.50 | 0.06% | 3,726 |
| Aug 25, 2026 | 160.50 | 160.50 | 155.25 | 159.40 | 159.40 | 0.28% | 1,389 |
| Aug 24, 2026 | 157.60 | 161.00 | 153.10 | 158.95 | 158.95 | -0.06% | 7,336 |
| 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 |