OCCL Limited (NSE:OCCLLTD)
India · Delayed Price · Currency is INR 104.52
+1.00 (0.97%)
At close: Nov 26, 2025
OCCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 103.52 | 106.02 | 101.11 | 104.52 | 104.52 | 0.97% | 64,209 |
| Nov 25, 2025 | 102.87 | 105.20 | 101.68 | 103.52 | 103.52 | 0.63% | 33,816 |
| Nov 24, 2025 | 105.75 | 105.75 | 102.50 | 102.87 | 102.87 | -1.51% | 17,794 |
| Nov 21, 2025 | 106.96 | 106.96 | 102.62 | 104.45 | 104.45 | -0.21% | 44,473 |
| Nov 20, 2025 | 107.55 | 107.55 | 104.10 | 104.67 | 104.67 | -1.59% | 26,289 |
| Nov 19, 2025 | 107.80 | 108.95 | 103.41 | 106.36 | 106.36 | -0.81% | 43,479 |
| Nov 18, 2025 | 106.00 | 108.90 | 104.89 | 107.23 | 107.23 | 1.05% | 59,397 |
| Nov 17, 2025 | 104.00 | 108.80 | 104.00 | 106.12 | 106.12 | 1.02% | 60,657 |
| Nov 14, 2025 | 104.55 | 108.40 | 104.55 | 105.05 | 105.05 | -0.77% | 34,030 |
| Nov 13, 2025 | 105.12 | 111.03 | 105.12 | 105.86 | 105.86 | 0.70% | 56,334 |
| Nov 12, 2025 | 102.56 | 106.79 | 102.56 | 105.12 | 105.12 | 1.95% | 47,418 |
| Nov 11, 2025 | 104.90 | 104.90 | 103.00 | 103.11 | 103.11 | -1.21% | 52,445 |
| Nov 10, 2025 | 108.10 | 111.63 | 103.01 | 104.37 | 104.37 | -4.17% | 110,449 |
| Nov 7, 2025 | 110.00 | 111.76 | 108.00 | 108.91 | 108.91 | -2.91% | 73,255 |
| Nov 6, 2025 | 113.00 | 115.67 | 112.00 | 112.17 | 111.17 | -1.32% | 94,181 |
| Nov 4, 2025 | 118.02 | 118.02 | 113.01 | 113.67 | 112.66 | -1.88% | 116,871 |
| Nov 3, 2025 | 118.00 | 118.00 | 112.00 | 115.85 | 114.82 | -1.09% | 208,979 |
| Oct 31, 2025 | 112.00 | 119.94 | 111.59 | 117.13 | 116.09 | 4.22% | 678,171 |
| Oct 30, 2025 | 135.32 | 139.10 | 109.47 | 112.39 | 111.39 | -17.87% | 1,175,825 |
| Oct 29, 2025 | 136.57 | 140.49 | 133.92 | 136.84 | 135.62 | 2.10% | 161,111 |
| Oct 28, 2025 | 131.99 | 135.00 | 130.25 | 134.02 | 132.83 | 2.85% | 135,565 |
| Oct 27, 2025 | 126.94 | 132.40 | 126.67 | 130.31 | 129.15 | 2.65% | 67,768 |
| Oct 24, 2025 | 124.43 | 128.00 | 124.00 | 126.95 | 125.82 | 1.12% | 14,915 |
| Oct 23, 2025 | 129.00 | 129.00 | 124.01 | 125.55 | 124.43 | -0.46% | 30,678 |
| Oct 21, 2025 | 126.07 | 128.99 | 125.02 | 126.13 | 125.01 | 0.56% | 9,458 |
| Oct 20, 2025 | 128.80 | 128.80 | 123.43 | 125.43 | 124.31 | 1.19% | 27,046 |
| Oct 17, 2025 | 129.00 | 129.00 | 123.52 | 123.96 | 122.85 | -1.03% | 31,883 |
| Oct 16, 2025 | 124.01 | 127.58 | 124.01 | 125.25 | 124.13 | -0.64% | 25,805 |
| Oct 15, 2025 | 126.00 | 127.05 | 123.51 | 126.06 | 124.94 | 0.95% | 18,053 |
| Oct 14, 2025 | 129.80 | 129.80 | 123.10 | 124.87 | 123.76 | -1.91% | 27,567 |
| Oct 13, 2025 | 128.00 | 128.50 | 125.25 | 127.30 | 126.17 | -0.34% | 51,545 |
| Oct 10, 2025 | 128.07 | 129.00 | 126.73 | 127.73 | 126.59 | 1.32% | 13,619 |
| Oct 9, 2025 | 125.46 | 127.92 | 120.81 | 126.06 | 124.94 | -0.86% | 44,577 |
| Oct 8, 2025 | 128.61 | 128.61 | 125.29 | 127.15 | 126.02 | 0.36% | 16,714 |
| Oct 7, 2025 | 129.00 | 129.58 | 125.10 | 126.70 | 125.57 | -0.56% | 25,297 |
| Oct 6, 2025 | 132.00 | 134.39 | 126.06 | 127.41 | 126.27 | -2.02% | 61,161 |
| Oct 3, 2025 | 130.00 | 131.00 | 127.18 | 130.04 | 128.88 | 1.47% | 59,531 |
| Oct 1, 2025 | 124.80 | 131.46 | 124.55 | 128.15 | 127.01 | 4.23% | 160,390 |
| Sep 30, 2025 | 125.55 | 129.29 | 122.00 | 122.95 | 121.85 | -4.12% | 92,133 |
| Sep 29, 2025 | 136.80 | 136.80 | 125.55 | 128.23 | 127.09 | -0.46% | 35,609 |
| Sep 26, 2025 | 131.00 | 131.00 | 127.73 | 128.82 | 127.67 | -1.66% | 47,218 |
| Sep 25, 2025 | 134.25 | 135.25 | 130.00 | 131.00 | 129.83 | -2.44% | 33,575 |
| Sep 24, 2025 | 137.00 | 137.00 | 133.05 | 134.28 | 133.08 | 0.72% | 33,305 |
| Sep 23, 2025 | 139.70 | 139.70 | 132.82 | 133.32 | 132.13 | -3.13% | 96,681 |
| Sep 22, 2025 | 142.00 | 144.00 | 135.45 | 137.63 | 136.40 | -1.69% | 99,642 |
| Sep 19, 2025 | 142.90 | 142.90 | 139.00 | 140.00 | 138.75 | -1.03% | 31,509 |
| Sep 18, 2025 | 142.50 | 144.45 | 140.15 | 141.46 | 140.20 | 0.74% | 50,162 |
| Sep 17, 2025 | 142.50 | 142.50 | 139.04 | 140.42 | 139.17 | 0.52% | 33,545 |
| Sep 16, 2025 | 139.00 | 142.00 | 137.60 | 139.69 | 138.44 | 1.53% | 38,415 |
| Sep 15, 2025 | 138.99 | 139.95 | 133.20 | 137.59 | 136.36 | -1.01% | 44,735 |