Otco International Limited (BOM:523151)
India
· Delayed Price · Currency is INR 10.73
0.00 (0.00%)
At close: Apr 24, 2026
Otco International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11.17 | 11.17 | 10.73 | 10.73 | 10.73 | -4.96% | 473 |
| Apr 23, 2026 | 11.25 | 11.29 | 10.23 | 11.29 | 11.29 | 4.93% | 10,353 |
| Apr 22, 2026 | 10.50 | 10.76 | 10.50 | 10.76 | 10.76 | 4.98% | 10,507 |
| Apr 21, 2026 | 10.38 | 10.38 | 10.25 | 10.25 | 10.25 | 3.64% | 11,619 |
| Apr 20, 2026 | 9.83 | 9.89 | 9.83 | 9.89 | 9.89 | 4.99% | 5,438 |
| Apr 17, 2026 | 9.42 | 9.42 | 9.41 | 9.42 | 9.42 | 4.90% | 8,514 |
| Apr 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 4.91% | 900 |
| Apr 15, 2026 | 8.56 | 8.56 | 8.54 | 8.56 | 8.56 | 4.90% | 1,150 |
| Apr 13, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 4.88% | 2,641 |
| Apr 10, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 4.99% | 3,973 |
| Apr 9, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 4.96% | 812 |
| Apr 8, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -4.98% | 321 |
| Apr 7, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 4.94% | 116 |
| Apr 6, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 93 |
| Apr 2, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 33 |
| Apr 1, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -4.97% | 200 |
| Mar 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.93% | 25 |
| Mar 27, 2026 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | 0.28% | 636 |
| Mar 25, 2026 | 7.45 | 7.45 | 7.08 | 7.08 | 7.08 | -4.97% | 759 |
| Mar 24, 2026 | 7.84 | 7.84 | 7.45 | 7.45 | 7.45 | -4.97% | 1,580 |
| Mar 23, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -4.97% | 10 |
| Mar 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 124 |
| Mar 19, 2026 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | 77 |
| Mar 18, 2026 | 9.20 | 9.20 | 8.40 | 8.40 | 8.40 | -4.65% | 800 |
| Mar 17, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.45% | 10 |
| Mar 16, 2026 | 8.89 | 8.89 | 8.85 | 8.85 | 8.85 | -0.90% | 271 |
| Mar 13, 2026 | 9.05 | 9.05 | 8.93 | 8.93 | 8.93 | -4.90% | 213 |
| Mar 12, 2026 | 9.50 | 9.50 | 9.39 | 9.39 | 9.39 | 2.07% | 162 |
| Mar 11, 2026 | 9.23 | 9.23 | 8.37 | 9.20 | 9.20 | 4.55% | 413 |
| Mar 10, 2026 | 8.89 | 8.89 | 8.80 | 8.80 | 8.80 | -1.01% | 105 |
| Mar 9, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | 1,178 |
| Mar 6, 2026 | 8.90 | 8.90 | 8.12 | 8.89 | 8.89 | 4.10% | 201 |
| Mar 5, 2026 | 8.11 | 8.55 | 8.11 | 8.54 | 8.54 | 4.79% | 10,462 |
| Mar 4, 2026 | 8.57 | 8.57 | 8.15 | 8.15 | 8.15 | -4.90% | 125 |
| Mar 2, 2026 | 8.17 | 8.57 | 8.17 | 8.57 | 8.57 | 4.90% | 3,355 |
| Feb 27, 2026 | 8.61 | 8.70 | 8.17 | 8.17 | 8.17 | -5.00% | 1,596 |
| Feb 26, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -2.27% | 1,753 |
| Feb 25, 2026 | 8.00 | 8.80 | 8.00 | 8.80 | 8.80 | 10.00% | 5,541 |
| Feb 24, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 6.81% | 7,568 |
| Feb 23, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 21 |
| Feb 20, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 1 |
| Feb 19, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.00% | 650 |
| Feb 18, 2026 | 7.00 | 7.01 | 7.00 | 7.00 | 7.00 | - | 1,166 |
| Feb 17, 2026 | 6.53 | 7.00 | 6.53 | 7.00 | 7.00 | - | 2,613 |
| Feb 16, 2026 | 6.51 | 7.00 | 6.51 | 7.00 | 7.00 | - | 1,589 |
| Feb 13, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 3,273 |
| Feb 12, 2026 | 6.84 | 7.59 | 6.84 | 7.00 | 7.00 | -7.77% | 2,644 |
| Feb 11, 2026 | 7.40 | 7.64 | 6.71 | 7.59 | 7.59 | 2.57% | 2,683 |
| Feb 10, 2026 | 7.44 | 7.44 | 7.29 | 7.40 | 7.40 | -0.94% | 3,027 |
| Feb 9, 2026 | 7.22 | 7.48 | 7.09 | 7.47 | 7.47 | 4.48% | 3,170 |
| Feb 6, 2026 | 7.00 | 7.15 | 6.41 | 7.15 | 7.15 | 1.85% | 6,719 |
| Feb 5, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 1,110 |
| Feb 4, 2026 | 7.79 | 7.79 | 7.02 | 7.02 | 7.02 | -10.00% | 1,603 |
| Feb 3, 2026 | 7.15 | 7.80 | 7.15 | 7.80 | 7.80 | 9.09% | 7,565 |
| Feb 2, 2026 | 7.74 | 7.74 | 7.15 | 7.15 | 7.15 | -7.62% | 579 |
| Feb 1, 2026 | 7.78 | 7.78 | 7.00 | 7.74 | 7.74 | 9.32% | 2,002 |
| Jan 30, 2026 | 6.77 | 7.08 | 6.77 | 7.08 | 7.08 | 4.27% | 8,029 |
| Jan 29, 2026 | 6.90 | 6.90 | 6.30 | 6.79 | 6.79 | -1.59% | 2,944 |
| Jan 28, 2026 | 6.42 | 6.90 | 6.42 | 6.90 | 6.90 | -1.43% | 2,150 |
| Jan 27, 2026 | 6.51 | 7.00 | 6.42 | 7.00 | 7.00 | - | 3,980 |
| Jan 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 9 |
| Jan 22, 2026 | 7.07 | 7.07 | 6.56 | 7.00 | 7.00 | -2.78% | 462 |
| Jan 21, 2026 | 6.55 | 7.20 | 6.55 | 7.20 | 7.20 | 9.92% | 140 |
| Jan 20, 2026 | 6.93 | 6.93 | 6.55 | 6.55 | 6.55 | -5.48% | 368 |
| Jan 19, 2026 | 7.60 | 7.60 | 6.93 | 6.93 | 6.93 | -10.00% | 1,418 |
| Jan 16, 2026 | 7.00 | 7.70 | 7.00 | 7.70 | 7.70 | 10.00% | 658 |
| Jan 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 11 |
| Jan 13, 2026 | 7.00 | 7.70 | 6.95 | 7.00 | 7.00 | - | 1,352 |
| Jan 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2 |
| Jan 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 42 |
| Jan 8, 2026 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | -4.76% | 150 |
| Jan 7, 2026 | 6.72 | 7.39 | 6.69 | 7.35 | 7.35 | 9.37% | 211 |
| Jan 6, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -6.67% | 6,696 |
| Jan 5, 2026 | 7.21 | 7.21 | 6.70 | 7.20 | 7.20 | -0.14% | 603 |
| Jan 2, 2026 | 6.78 | 7.24 | 6.78 | 7.21 | 7.21 | 6.34% | 5,988 |
| Jan 1, 2026 | 7.49 | 7.49 | 6.78 | 6.78 | 6.78 | -9.96% | 1,400 |
| Dec 31, 2025 | 6.85 | 7.53 | 6.85 | 7.53 | 7.53 | 9.93% | 1,102 |
| Dec 30, 2025 | 6.82 | 6.85 | 6.82 | 6.85 | 6.85 | -2.14% | 333 |
| Dec 29, 2025 | 7.00 | 7.00 | 6.60 | 7.00 | 7.00 | 4.63% | 27 |
| Dec 26, 2025 | 6.65 | 6.69 | 6.00 | 6.69 | 6.69 | 0.60% | 958 |
| Dec 24, 2025 | 6.02 | 7.24 | 6.02 | 6.65 | 6.65 | -0.45% | 2,410 |
| Dec 23, 2025 | 6.61 | 6.68 | 6.61 | 6.68 | 6.68 | -3.19% | 825 |
| Dec 22, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -8.00% | 499 |
| Dec 19, 2025 | 7.00 | 7.69 | 7.00 | 7.50 | 7.50 | 7.14% | 353 |
| Dec 18, 2025 | 8.12 | 8.12 | 7.00 | 7.00 | 7.00 | -5.28% | 1,666 |
| Dec 17, 2025 | 6.72 | 7.39 | 6.72 | 7.39 | 7.39 | 9.97% | 35 |
| Dec 16, 2025 | 7.70 | 7.70 | 6.65 | 6.72 | 6.72 | -4.00% | 814 |
| Dec 15, 2025 | 7.65 | 7.65 | 7.00 | 7.00 | 7.00 | -6.29% | 248 |
| Dec 12, 2025 | 6.61 | 7.48 | 6.61 | 7.47 | 7.47 | 5.96% | 752 |
| Dec 11, 2025 | 7.72 | 7.72 | 6.80 | 7.05 | 7.05 | 0.28% | 1,650 |
| Dec 10, 2025 | 7.06 | 7.06 | 7.03 | 7.03 | 7.03 | -0.42% | 167 |
| Dec 9, 2025 | 7.07 | 7.07 | 7.06 | 7.06 | 7.06 | -4.72% | 503 |
| Dec 8, 2025 | 7.44 | 7.44 | 6.79 | 7.41 | 7.41 | 9.45% | 19 |
| Dec 5, 2025 | 7.15 | 7.15 | 6.75 | 6.77 | 6.77 | -5.71% | 2,893 |
| Dec 4, 2025 | 7.21 | 7.21 | 7.18 | 7.18 | 7.18 | -0.97% | 206 |
| Dec 3, 2025 | 6.91 | 7.25 | 6.91 | 7.25 | 7.25 | 4.92% | 84 |
| Dec 2, 2025 | 7.25 | 7.25 | 6.91 | 6.91 | 6.91 | - | 185 |
| Dec 1, 2025 | 6.86 | 6.91 | 6.86 | 6.91 | 6.91 | 0.73% | 1,574 |
| Nov 28, 2025 | 6.89 | 6.89 | 6.86 | 6.86 | 6.86 | -0.44% | 803 |
| Nov 27, 2025 | 7.01 | 7.01 | 6.89 | 6.89 | 6.89 | -1.71% | 211 |