OCCL Limited (NSE:OCCLLTD)
India · Delayed Price · Currency is INR 166.02
+7.90 (5.00%)
Jul 31, 2026, 3:24 PM IST
OCCL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | 5.00% | 49,871 |
| Jul 30, 2026 | 151.00 | 158.32 | 149.55 | 158.12 | 158.12 | 4.86% | 216,494 |
| Jul 29, 2026 | 150.01 | 158.00 | 145.97 | 150.79 | 150.79 | -1.86% | 267,970 |
| Jul 28, 2026 | 157.40 | 159.81 | 150.00 | 153.65 | 153.65 | 0.95% | 372,326 |
| Jul 27, 2026 | 145.99 | 152.20 | 145.99 | 152.20 | 152.20 | 4.99% | 151,676 |
| Jul 24, 2026 | 141.99 | 145.80 | 135.16 | 144.96 | 144.96 | 4.06% | 87,568 |
| Jul 23, 2026 | 135.50 | 140.00 | 132.55 | 139.30 | 139.30 | 1.77% | 48,874 |
| Jul 22, 2026 | 136.30 | 137.85 | 135.82 | 136.88 | 136.88 | 0.43% | 43,544 |
| Jul 21, 2026 | 138.45 | 138.87 | 135.00 | 136.30 | 136.30 | 0.41% | 25,993 |
| Jul 20, 2026 | 137.99 | 139.00 | 135.00 | 135.74 | 135.74 | 0.35% | 30,974 |
| Jul 17, 2026 | 132.11 | 139.85 | 130.10 | 135.27 | 135.27 | -0.29% | 59,920 |
| Jul 16, 2026 | 141.69 | 141.69 | 134.00 | 135.66 | 135.66 | -1.71% | 46,730 |
| Jul 15, 2026 | 134.50 | 138.07 | 132.81 | 138.02 | 138.02 | 4.96% | 122,657 |
| Jul 14, 2026 | 126.51 | 133.00 | 126.51 | 131.50 | 131.50 | 2.49% | 31,442 |
| Jul 13, 2026 | 121.59 | 129.20 | 121.58 | 128.30 | 128.30 | 3.47% | 44,904 |
| Jul 10, 2026 | 120.00 | 126.06 | 120.00 | 124.00 | 124.00 | 3.28% | 55,665 |
| Jul 9, 2026 | 119.00 | 122.40 | 117.80 | 120.06 | 120.06 | 1.04% | 10,978 |
| Jul 8, 2026 | 123.84 | 123.84 | 118.00 | 118.82 | 118.82 | -4.32% | 24,901 |
| Jul 7, 2026 | 124.38 | 125.70 | 122.00 | 124.18 | 124.18 | -1.16% | 15,072 |
| Jul 6, 2026 | 125.73 | 129.80 | 123.93 | 125.64 | 125.64 | -0.25% | 13,744 |
| Jul 3, 2026 | 127.61 | 128.50 | 124.15 | 125.95 | 125.95 | -1.30% | 20,855 |
| Jul 2, 2026 | 126.17 | 129.49 | 125.55 | 127.61 | 127.61 | 1.14% | 13,673 |
| Jul 1, 2026 | 126.45 | 129.45 | 124.50 | 126.17 | 126.17 | -0.64% | 11,239 |
| Jun 30, 2026 | 123.70 | 127.30 | 123.05 | 126.98 | 126.98 | 2.14% | 17,539 |
| Jun 29, 2026 | 126.60 | 126.83 | 120.33 | 124.32 | 124.32 | -1.85% | 14,476 |
| Jun 25, 2026 | 129.00 | 130.39 | 123.60 | 126.66 | 126.66 | -2.49% | 28,184 |
| Jun 24, 2026 | 126.50 | 132.75 | 126.50 | 129.90 | 129.90 | 0.51% | 24,913 |
| Jun 23, 2026 | 130.90 | 133.25 | 128.80 | 129.24 | 129.24 | -0.79% | 57,971 |
| Jun 22, 2026 | 126.50 | 131.40 | 126.50 | 130.27 | 130.27 | 0.95% | 20,092 |
| Jun 19, 2026 | 126.00 | 131.90 | 126.00 | 129.05 | 129.05 | 0.66% | 19,524 |
| Jun 18, 2026 | 128.00 | 132.00 | 124.20 | 128.21 | 128.21 | -1.39% | 25,901 |
| Jun 17, 2026 | 135.00 | 137.00 | 129.00 | 130.02 | 130.02 | -3.89% | 55,887 |
| Jun 16, 2026 | 138.00 | 139.00 | 129.45 | 135.28 | 135.28 | -0.13% | 112,742 |
| Jun 15, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 5.00% | 32,497 |
| Jun 12, 2026 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | 5.00% | 131,651 |
| Jun 11, 2026 | 122.20 | 128.00 | 122.02 | 122.86 | 122.86 | -4.34% | 111,919 |
| Jun 10, 2026 | 139.92 | 139.92 | 125.68 | 128.44 | 128.44 | -8.20% | 381,003 |
| Jun 9, 2026 | 137.00 | 144.00 | 131.55 | 139.92 | 139.92 | 4.09% | 1,556,834 |
| Jun 8, 2026 | 115.50 | 138.75 | 115.50 | 134.42 | 134.42 | 16.21% | 6,154,001 |
| Jun 5, 2026 | 112.81 | 118.55 | 111.58 | 115.67 | 115.67 | 2.50% | 73,030 |
| Jun 4, 2026 | 111.56 | 114.60 | 110.44 | 112.85 | 112.85 | 1.53% | 47,230 |
| Jun 3, 2026 | 113.17 | 114.02 | 110.00 | 111.15 | 111.15 | -1.78% | 57,175 |
| Jun 2, 2026 | 115.16 | 116.34 | 112.80 | 113.17 | 113.17 | -0.93% | 20,215 |
| Jun 1, 2026 | 121.00 | 121.40 | 113.40 | 114.23 | 114.23 | -0.44% | 60,218 |
| May 29, 2026 | 118.01 | 121.98 | 114.31 | 114.73 | 114.73 | -2.80% | 64,677 |
| May 27, 2026 | 119.78 | 123.90 | 117.10 | 118.03 | 118.03 | 0.14% | 163,559 |
| May 26, 2026 | 112.00 | 119.39 | 112.00 | 117.87 | 117.87 | 3.39% | 179,551 |
| May 25, 2026 | 119.00 | 123.74 | 113.00 | 114.00 | 114.00 | -1.84% | 1,070,823 |
| May 22, 2026 | 116.14 | 116.14 | 111.19 | 116.14 | 116.14 | 19.99% | 1,235,199 |
| May 21, 2026 | 93.52 | 98.20 | 93.52 | 96.79 | 96.79 | 2.51% | 64,388 |