OCCL Limited (NSE:OCCLLTD)
India · Delayed Price · Currency is INR 142.90
+3.40 (2.44%)
Last updated: Sep 17, 2025, 11:52 AM IST
OCCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 142.40 | 147.25 | 140.25 | 141.00 | - | - | 3,366 |
| Sep 17, 2025 | 144.00 | 144.00 | 139.10 | 141.00 | - | 1.08% | 2,369 |
| Sep 16, 2025 | 140.00 | 141.90 | 138.00 | 139.50 | - | 2.05% | 9,626 |
| Sep 15, 2025 | 137.50 | 139.20 | 136.00 | 136.70 | - | -0.40% | 4,305 |
| Sep 12, 2025 | 143.95 | 143.95 | 137.05 | 137.25 | - | -1.61% | 6,592 |
| Sep 11, 2025 | 144.45 | 144.45 | 137.70 | 139.50 | - | -1.90% | 5,129 |
| Sep 10, 2025 | 141.00 | 144.45 | 137.00 | 142.20 | - | 2.75% | 9,452 |
| Sep 9, 2025 | 141.90 | 141.90 | 137.00 | 138.40 | - | 0.69% | 5,268 |
| Sep 8, 2025 | 133.90 | 137.45 | 132.50 | 137.45 | - | 4.96% | 7,170 |
| Sep 5, 2025 | 129.50 | 133.75 | 129.50 | 130.95 | - | 0.34% | 13,281 |
| Sep 4, 2025 | 135.00 | 135.00 | 128.00 | 130.50 | - | -0.42% | 7,743 |
| Sep 3, 2025 | 127.00 | 133.30 | 126.80 | 131.05 | - | 1.08% | 11,903 |
| Sep 2, 2025 | 135.60 | 135.60 | 128.00 | 129.65 | - | 0.35% | 7,791 |
| Sep 1, 2025 | 136.90 | 136.90 | 128.55 | 129.20 | - | -4.51% | 11,730 |
| Aug 29, 2025 | 130.00 | 137.50 | 130.00 | 135.30 | - | 3.28% | 7,803 |
| Aug 28, 2025 | 137.75 | 137.75 | 129.70 | 131.00 | - | -0.76% | 4,238 |
| Aug 26, 2025 | 135.20 | 138.00 | 130.85 | 132.00 | - | -2.37% | 7,695 |
| Aug 25, 2025 | 138.00 | 138.00 | 133.65 | 135.20 | - | -0.33% | 1,458 |
| Aug 22, 2025 | 134.80 | 140.00 | 134.80 | 135.65 | - | -0.48% | 1,050 |
| Aug 21, 2025 | 141.00 | 141.00 | 135.00 | 136.30 | - | -1.77% | 8,394 |
| Aug 20, 2025 | 136.60 | 141.20 | 135.00 | 138.75 | - | 1.57% | 4,019 |
| Aug 19, 2025 | 134.00 | 142.80 | 134.00 | 136.60 | - | 0.44% | 11,730 |
| Aug 18, 2025 | 136.50 | 138.00 | 134.15 | 136.00 | - | 1.42% | 1,319 |
| Aug 14, 2025 | 134.20 | 134.20 | 134.00 | 134.10 | - | 0.64% | 295 |
| Aug 13, 2025 | 138.20 | 138.20 | 133.00 | 133.25 | - | -2.13% | 8,587 |
| Aug 12, 2025 | 137.90 | 137.90 | 134.00 | 136.15 | - | 1.15% | 2,293 |
| Aug 11, 2025 | 133.00 | 135.40 | 132.80 | 134.60 | - | -0.59% | 17,275 |
| Aug 8, 2025 | 134.00 | 138.40 | 134.00 | 135.40 | - | -0.88% | 3,986 |
| Aug 7, 2025 | 136.00 | 143.90 | 133.00 | 136.60 | - | -0.73% | 41,670 |
| Aug 6, 2025 | 140.50 | 140.55 | 136.90 | 137.60 | - | -2.38% | 14,153 |
| Aug 5, 2025 | 144.80 | 144.90 | 137.60 | 140.95 | - | -2.66% | 5,876 |
| Aug 4, 2025 | 152.00 | 154.00 | 144.55 | 144.80 | - | -4.83% | 15,824 |
| Aug 1, 2025 | 158.00 | 160.00 | 147.35 | 152.15 | - | -0.52% | 32,569 |
| Jul 31, 2025 | 152.95 | 152.95 | 152.95 | 152.95 | - | 4.98% | 55,642 |
| Jul 30, 2025 | 138.80 | 145.70 | 137.05 | 145.70 | - | 4.97% | 22,679 |
| Jul 29, 2025 | 135.10 | 139.50 | 135.10 | 138.80 | - | 0.25% | 3,260 |
| Jul 28, 2025 | 139.95 | 139.95 | 135.10 | 138.45 | - | 1.84% | 1,377 |
| Jul 25, 2025 | 140.90 | 140.90 | 134.95 | 135.95 | - | -2.19% | 6,444 |
| Jul 24, 2025 | 143.20 | 143.20 | 133.05 | 139.00 | - | 1.83% | 16,518 |
| Jul 23, 2025 | 137.00 | 141.00 | 135.15 | 136.50 | - | -0.55% | 9,593 |
| Jul 22, 2025 | 142.20 | 144.45 | 136.95 | 137.25 | - | -3.48% | 5,256 |
| Jul 21, 2025 | 140.15 | 145.10 | 139.95 | 142.20 | - | -0.66% | 2,625 |
| Jul 18, 2025 | 141.20 | 143.45 | 139.95 | 143.15 | - | 1.31% | 2,125 |
| Jul 17, 2025 | 143.50 | 145.00 | 139.90 | 141.30 | - | -1.98% | 9,307 |
| Jul 16, 2025 | 146.00 | 146.00 | 140.70 | 144.15 | - | 0.42% | 7,606 |
| Jul 15, 2025 | 136.75 | 143.55 | 135.00 | 143.55 | - | 4.97% | 38,456 |
| Jul 14, 2025 | 135.90 | 138.00 | 133.10 | 136.75 | - | - | 12,175 |
| Jul 11, 2025 | 137.95 | 137.95 | 132.50 | 136.75 | - | 1.79% | 4,250 |
| Jul 10, 2025 | 132.50 | 139.00 | 132.50 | 134.35 | - | 0.52% | 13,002 |
| Jul 9, 2025 | 135.00 | 138.80 | 132.00 | 133.65 | - | 0.68% | 17,190 |