OCCL Limited (NSE:OCCLLTD)
India · Delayed Price · Currency is INR 192.50
-0.99 (-0.51%)
Oct 5, 2026, 2:21 PM IST
OCCL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 191.79 | 195.50 | 181.30 | 193.49 | 193.49 | 3.23% | 182,487 |
| Sep 30, 2026 | 184.00 | 187.44 | 182.17 | 187.44 | 187.44 | 5.00% | 146,245 |
| Sep 29, 2026 | 172.30 | 180.00 | 165.80 | 178.52 | 178.52 | 2.29% | 155,325 |
| Sep 28, 2026 | 176.05 | 176.05 | 172.00 | 174.52 | 174.52 | 4.09% | 296,533 |
| Sep 25, 2026 | 158.98 | 167.67 | 156.41 | 167.67 | 167.67 | 5.00% | 156,212 |
| Sep 24, 2026 | 156.50 | 160.30 | 152.40 | 159.69 | 159.69 | 2.91% | 59,420 |
| Sep 23, 2026 | 153.85 | 157.98 | 150.00 | 155.17 | 155.17 | 2.53% | 50,473 |
| Sep 22, 2026 | 155.00 | 155.40 | 150.25 | 151.34 | 151.34 | -1.85% | 78,317 |
| Sep 21, 2026 | 151.99 | 157.90 | 151.75 | 154.20 | 154.20 | 0.07% | 28,547 |
| Sep 18, 2026 | 156.50 | 159.00 | 150.60 | 154.09 | 154.09 | -0.36% | 17,991 |
| Sep 17, 2026 | 146.50 | 154.65 | 145.00 | 154.65 | 154.65 | 5.00% | 60,400 |
| Sep 16, 2026 | 151.00 | 151.00 | 144.06 | 147.29 | 147.29 | -2.87% | 41,985 |
| Sep 15, 2026 | 159.90 | 163.00 | 151.44 | 151.64 | 151.64 | -4.87% | 57,150 |
| Sep 11, 2026 | 166.80 | 166.80 | 157.20 | 159.41 | 159.41 | -2.75% | 48,957 |
| Sep 10, 2026 | 162.00 | 167.00 | 162.00 | 163.91 | 163.91 | -0.47% | 17,924 |
| Sep 9, 2026 | 164.84 | 168.80 | 163.00 | 164.68 | 164.68 | -0.10% | 76,133 |
| Sep 8, 2026 | 165.00 | 166.00 | 163.02 | 164.84 | 164.84 | 0.26% | 43,831 |
| Sep 7, 2026 | 163.00 | 168.00 | 160.00 | 164.42 | 164.42 | 0.30% | 49,800 |
| Sep 4, 2026 | 167.95 | 168.00 | 163.05 | 163.93 | 163.93 | -0.24% | 55,824 |
| Sep 3, 2026 | 164.70 | 168.90 | 163.01 | 164.32 | 164.32 | 0.59% | 76,796 |
| Sep 2, 2026 | 164.00 | 164.70 | 160.00 | 163.35 | 163.35 | 0.21% | 34,223 |
| Sep 1, 2026 | 161.80 | 164.99 | 161.00 | 163.01 | 163.01 | 2.70% | 77,220 |
| Aug 31, 2026 | 159.90 | 161.99 | 158.02 | 158.73 | 158.73 | 0.30% | 23,940 |
| Aug 28, 2026 | 161.90 | 162.00 | 157.15 | 158.25 | 158.25 | -1.21% | 20,606 |
| Aug 27, 2026 | 160.50 | 161.98 | 158.05 | 160.19 | 160.19 | -0.57% | 25,620 |
| Aug 26, 2026 | 161.50 | 161.50 | 157.25 | 161.11 | 161.11 | 0.28% | 24,470 |
| Aug 25, 2026 | 160.00 | 163.20 | 157.01 | 160.66 | 160.66 | 2.23% | 19,448 |
| Aug 24, 2026 | 157.01 | 160.49 | 157.00 | 157.16 | 157.16 | -0.93% | 33,244 |
| Aug 21, 2026 | 168.99 | 168.99 | 157.25 | 158.63 | 158.63 | -4.10% | 45,872 |
| Aug 20, 2026 | 165.14 | 168.00 | 157.05 | 165.41 | 165.41 | 1.27% | 38,502 |
| Aug 19, 2026 | 167.50 | 173.05 | 164.50 | 165.14 | 163.34 | 0.20% | 97,785 |
| Aug 18, 2026 | 158.90 | 164.81 | 156.95 | 164.81 | 163.01 | 4.99% | 78,853 |
| Aug 17, 2026 | 158.90 | 159.00 | 154.50 | 156.97 | 155.26 | 3.13% | 41,316 |
| Aug 14, 2026 | 149.50 | 155.10 | 149.50 | 152.21 | 150.55 | 1.81% | 31,447 |
| Aug 13, 2026 | 148.59 | 152.00 | 143.80 | 149.50 | 147.87 | 0.60% | 56,245 |
| Aug 12, 2026 | 158.00 | 158.00 | 148.09 | 148.61 | 146.99 | -4.66% | 133,153 |
| Aug 11, 2026 | 157.98 | 159.60 | 150.00 | 155.88 | 154.18 | -0.20% | 57,244 |
| Aug 10, 2026 | 158.20 | 163.66 | 152.10 | 156.19 | 154.49 | -0.57% | 67,346 |
| Aug 7, 2026 | 154.66 | 163.40 | 154.66 | 157.09 | 155.38 | -3.51% | 152,754 |
| Aug 6, 2026 | 162.80 | 169.30 | 162.80 | 162.80 | 161.03 | -5.00% | 291,836 |
| Aug 5, 2026 | 171.36 | 175.42 | 171.36 | 171.36 | 169.49 | -5.00% | 121,115 |
| Aug 4, 2026 | 183.03 | 183.03 | 166.05 | 180.37 | 178.40 | 3.47% | 615,029 |
| Aug 3, 2026 | 174.32 | 174.32 | 174.32 | 174.32 | 172.42 | 5.00% | 30,139 |
| Jul 31, 2026 | 166.02 | 166.02 | 166.02 | 166.02 | 164.21 | 5.00% | 49,871 |
| Jul 30, 2026 | 151.00 | 158.32 | 149.55 | 158.12 | 156.40 | 4.86% | 216,494 |
| Jul 29, 2026 | 150.01 | 158.00 | 145.97 | 150.79 | 149.15 | -1.86% | 267,970 |
| Jul 28, 2026 | 157.40 | 159.81 | 150.00 | 153.65 | 151.98 | 0.95% | 372,326 |
| Jul 27, 2026 | 145.99 | 152.20 | 145.99 | 152.20 | 150.54 | 4.99% | 151,676 |
| Jul 24, 2026 | 141.99 | 145.80 | 135.16 | 144.96 | 143.38 | 4.06% | 87,568 |
| Jul 23, 2026 | 135.50 | 140.00 | 132.55 | 139.30 | 137.78 | 1.77% | 48,874 |