OCCL Limited (NSE:OCCLLTD)
India · Delayed Price · Currency is INR 113.06
-0.61 (-0.54%)
Nov 6, 2025, 11:28 AM IST
OCCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 124.00 | 124.00 | 111.55 | 113.55 | 113.55 | -2.70% | 116,911 |
| Nov 3, 2025 | 117.45 | 117.45 | 112.45 | 116.70 | 116.70 | -0.64% | 209,150 |
| Oct 31, 2025 | 112.95 | 118.35 | 111.85 | 117.45 | 117.45 | 5.01% | 678,211 |
| Oct 30, 2025 | 139.95 | 139.95 | 109.60 | 111.85 | 111.85 | -18.36% | 1,175,825 |
| Oct 29, 2025 | 133.45 | 140.30 | 133.45 | 137.00 | 137.00 | 2.74% | 162,111 |
| Oct 28, 2025 | 130.90 | 135.85 | 130.30 | 133.35 | 133.35 | 3.01% | 135,565 |
| Oct 27, 2025 | 126.70 | 131.05 | 126.70 | 129.45 | 129.45 | 2.70% | 67,768 |
| Oct 24, 2025 | 125.35 | 127.10 | 125.35 | 126.05 | 126.05 | 0.84% | 14,915 |
| Oct 23, 2025 | 126.75 | 127.45 | 125.00 | 125.00 | 125.00 | -0.79% | 30,678 |
| Oct 21, 2025 | 127.90 | 128.50 | 125.00 | 126.00 | 126.00 | - | 9,458 |
| Oct 20, 2025 | 126.80 | 126.80 | 124.90 | 126.00 | 126.00 | 1.57% | 27,046 |
| Oct 17, 2025 | 125.25 | 125.25 | 123.75 | 124.05 | 124.05 | -0.84% | 31,883 |
| Oct 16, 2025 | 125.70 | 127.10 | 125.00 | 125.10 | 125.10 | -0.48% | 25,805 |
| Oct 15, 2025 | 124.60 | 128.25 | 124.60 | 125.70 | 125.70 | 1.00% | 18,053 |
| Oct 14, 2025 | 127.65 | 127.65 | 124.40 | 124.45 | 124.45 | -1.39% | 27,567 |
| Oct 13, 2025 | 127.80 | 128.10 | 123.35 | 126.20 | 126.20 | -1.14% | 51,545 |
| Oct 10, 2025 | 126.40 | 128.30 | 126.30 | 127.65 | 127.65 | 1.23% | 13,619 |
| Oct 9, 2025 | 125.05 | 128.65 | 123.70 | 126.10 | 126.10 | -0.71% | 44,577 |
| Oct 8, 2025 | 128.10 | 128.10 | 124.75 | 127.00 | 127.00 | -0.51% | 16,714 |
| Oct 7, 2025 | 127.80 | 128.35 | 126.10 | 127.65 | 127.65 | -0.23% | 25,297 |
| Oct 6, 2025 | 133.20 | 133.65 | 127.00 | 127.95 | 127.95 | -1.77% | 61,161 |
| Oct 3, 2025 | 130.20 | 130.85 | 127.45 | 130.25 | 130.25 | 1.20% | 59,531 |
| Oct 1, 2025 | 128.00 | 130.95 | 127.85 | 128.70 | 128.70 | 4.68% | 160,390 |
| Sep 30, 2025 | 125.55 | 129.29 | 122.00 | 122.95 | 122.95 | -4.12% | 92,133 |
| Sep 29, 2025 | 136.80 | 136.80 | 125.55 | 128.23 | 128.23 | -0.46% | 35,609 |
| Sep 26, 2025 | 131.00 | 131.00 | 127.73 | 128.82 | 128.82 | -1.66% | 47,218 |
| Sep 25, 2025 | 134.25 | 135.25 | 130.00 | 131.00 | 131.00 | -2.44% | 33,575 |
| Sep 24, 2025 | 137.00 | 137.00 | 133.05 | 134.28 | 134.28 | 0.72% | 33,305 |
| Sep 23, 2025 | 139.70 | 139.70 | 132.82 | 133.32 | 133.32 | -3.13% | 96,681 |
| Sep 22, 2025 | 142.00 | 144.00 | 135.45 | 137.63 | 137.63 | -1.69% | 99,642 |
| Sep 19, 2025 | 142.90 | 142.90 | 139.00 | 140.00 | 140.00 | -1.03% | 31,509 |
| Sep 18, 2025 | 142.50 | 144.45 | 140.15 | 141.46 | 141.46 | 0.74% | 50,162 |
| Sep 17, 2025 | 142.50 | 142.50 | 139.04 | 140.42 | 140.42 | 0.52% | 33,545 |
| Sep 16, 2025 | 139.00 | 142.00 | 137.60 | 139.69 | 139.69 | 1.53% | 38,415 |
| Sep 15, 2025 | 138.99 | 139.95 | 133.20 | 137.59 | 137.59 | -1.01% | 44,735 |
| Sep 12, 2025 | 139.30 | 142.00 | 137.02 | 138.99 | 138.99 | 0.58% | 43,497 |
| Sep 11, 2025 | 143.00 | 143.00 | 138.00 | 138.19 | 138.19 | -1.64% | 36,645 |
| Sep 10, 2025 | 141.00 | 143.55 | 137.00 | 140.50 | 140.50 | 0.57% | 41,880 |
| Sep 9, 2025 | 136.05 | 141.00 | 136.05 | 139.71 | 139.71 | 0.64% | 33,983 |
| Sep 8, 2025 | 129.20 | 139.00 | 129.20 | 138.82 | 138.82 | 4.86% | 64,813 |
| Sep 5, 2025 | 134.00 | 134.00 | 130.00 | 132.39 | 132.39 | 2.31% | 24,116 |
| Sep 4, 2025 | 132.50 | 132.50 | 128.00 | 129.40 | 129.40 | -0.55% | 32,011 |
| Sep 3, 2025 | 130.98 | 132.50 | 127.35 | 130.12 | 130.12 | 0.61% | 39,876 |
| Sep 2, 2025 | 127.01 | 133.43 | 127.01 | 129.33 | 129.33 | 0.86% | 22,440 |
| Sep 1, 2025 | 131.61 | 132.98 | 126.60 | 128.23 | 128.23 | -2.57% | 35,290 |
| Aug 29, 2025 | 130.97 | 134.45 | 129.02 | 131.61 | 131.61 | 0.49% | 13,516 |
| Aug 28, 2025 | 128.25 | 135.45 | 128.25 | 130.97 | 130.97 | -1.54% | 40,475 |
| Aug 26, 2025 | 135.00 | 136.00 | 128.25 | 133.02 | 133.02 | -1.43% | 50,995 |
| Aug 25, 2025 | 134.00 | 138.00 | 133.70 | 134.95 | 134.95 | -1.98% | 18,933 |
| Aug 22, 2025 | 137.25 | 139.90 | 135.25 | 137.68 | 137.68 | -0.30% | 20,430 |