Organic Coatings Limited (BOM:531157)
India
· Delayed Price · Currency is INR 17.32
+0.82 (4.97%)
At close: Mar 9, 2026
Organic Coatings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 4.97% | 5,003 |
| Mar 6, 2026 | 17.00 | 17.37 | 16.02 | 16.50 | 16.50 | -0.30% | 5,549 |
| Mar 5, 2026 | 17.25 | 18.11 | 16.39 | 16.55 | 16.55 | -4.06% | 25,698 |
| Mar 4, 2026 | 18.24 | 18.24 | 17.25 | 17.25 | 17.25 | -4.96% | 9,663 |
| Mar 2, 2026 | 20.05 | 20.05 | 18.15 | 18.15 | 18.15 | -4.97% | 5,449 |
| Feb 27, 2026 | 20.00 | 20.00 | 19.10 | 19.10 | 19.10 | -4.98% | 6,301 |
| Feb 26, 2026 | 21.60 | 21.60 | 20.10 | 20.10 | 20.10 | -4.96% | 12,137 |
| Feb 25, 2026 | 21.01 | 21.50 | 20.61 | 21.15 | 21.15 | -1.63% | 1,287 |
| Feb 24, 2026 | 21.91 | 21.91 | 20.82 | 21.50 | 21.50 | -1.87% | 6,155 |
| Feb 23, 2026 | 23.00 | 23.00 | 21.85 | 21.91 | 21.91 | -4.74% | 3,781 |
| Feb 20, 2026 | 23.00 | 23.00 | 22.42 | 23.00 | 23.00 | 2.04% | 3,602 |
| Feb 19, 2026 | 21.38 | 22.60 | 21.38 | 22.54 | 22.54 | 0.18% | 2,205 |
| Feb 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 2,959 |
| Feb 17, 2026 | 23.55 | 23.55 | 22.50 | 22.50 | 22.50 | -4.46% | 3,000 |
| Feb 16, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | 53 |
| Feb 13, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -4.96% | 1,500 |
| Feb 12, 2026 | 24.77 | 24.78 | 23.90 | 24.78 | 24.78 | 5.00% | 8,006 |
| Feb 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 155 |
| Feb 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 1,000 |
| Feb 9, 2026 | 22.95 | 23.60 | 22.70 | 23.60 | 23.60 | 3.96% | 2,917 |
| Feb 6, 2026 | 22.89 | 22.89 | 22.70 | 22.70 | 22.70 | -0.83% | 1,169 |
| Feb 5, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 1,100 |
| Feb 4, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 285 |
| Feb 3, 2026 | 23.00 | 23.00 | 22.89 | 22.89 | 22.89 | -0.48% | 1,239 |
| Feb 2, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | -0.22% | 1,340 |
| Feb 1, 2026 | 23.15 | 23.52 | 23.05 | 23.05 | 23.05 | -2.00% | 6,702 |
| Jan 30, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -2.00% | 2,623 |
| Jan 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.95% | 972 |
| Jan 28, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.98% | 8,897 |
| Jan 27, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.98% | 2,453 |
| Jan 23, 2026 | 25.23 | 25.23 | 24.81 | 25.22 | 25.22 | 1.94% | 3,570 |
| Jan 22, 2026 | 25.00 | 25.00 | 24.74 | 24.74 | 24.74 | -1.98% | 2,551 |
| Jan 21, 2026 | 25.17 | 26.00 | 25.17 | 25.24 | 25.24 | -1.71% | 3,052 |
| Jan 20, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.98% | 6,062 |
| Jan 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.98% | 7,000 |
| Jan 16, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.98% | 2,500 |
| Jan 13, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.29% | 102 |
| Jan 12, 2026 | 27.17 | 27.72 | 27.17 | 27.19 | 27.19 | -1.91% | 2,569 |
| Jan 9, 2026 | 28.27 | 28.27 | 27.71 | 27.72 | 27.72 | -1.95% | 16,730 |
| Jan 8, 2026 | 27.72 | 28.27 | 27.72 | 28.27 | 28.27 | 1.98% | 2,035 |
| Jan 7, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.99% | 393 |
| Jan 6, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.99% | 22,523 |
| Jan 5, 2026 | 26.68 | 26.68 | 26.65 | 26.65 | 26.65 | 1.87% | 1,500 |
| Jan 2, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.99% | 10 |
| Jan 1, 2026 | 26.56 | 26.56 | 25.51 | 25.65 | 25.65 | -3.43% | 15,753 |
| Dec 31, 2025 | 26.23 | 27.39 | 25.15 | 26.56 | 26.56 | 1.80% | 21,655 |
| Dec 30, 2025 | 25.50 | 26.10 | 24.50 | 26.09 | 26.09 | 2.31% | 7,190 |
| Dec 29, 2025 | 25.35 | 25.50 | 25.35 | 25.50 | 25.50 | 0.59% | 415 |
| Dec 26, 2025 | 25.35 | 25.35 | 24.23 | 25.35 | 25.35 | -0.59% | 1,209 |
| Dec 24, 2025 | 26.00 | 26.00 | 25.45 | 25.50 | 25.50 | 2.00% | 768 |
| Dec 23, 2025 | 24.99 | 25.20 | 24.87 | 25.00 | 25.00 | 2.04% | 2,364 |
| Dec 22, 2025 | 24.00 | 24.50 | 23.50 | 24.50 | 24.50 | 4.26% | 2,316 |
| Dec 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1,025 |
| Dec 18, 2025 | 23.18 | 23.50 | 23.18 | 23.50 | 23.50 | 1.38% | 38 |
| Dec 17, 2025 | 24.47 | 24.47 | 23.18 | 23.18 | 23.18 | -5.00% | 662 |
| Dec 16, 2025 | 24.47 | 24.47 | 24.33 | 24.40 | 24.40 | 4.68% | 2,126 |
| Dec 15, 2025 | 22.26 | 23.31 | 22.20 | 23.31 | 23.31 | 5.00% | 1,616 |
| Dec 12, 2025 | 23.20 | 24.36 | 22.10 | 22.20 | 22.20 | -4.31% | 3,783 |
| Dec 11, 2025 | 22.10 | 23.20 | 22.10 | 23.20 | 23.20 | 4.98% | 3,387 |
| Dec 10, 2025 | 24.25 | 24.25 | 22.10 | 22.10 | 22.10 | -4.33% | 11,865 |
| Dec 9, 2025 | 23.12 | 23.12 | 22.03 | 23.10 | 23.10 | 4.90% | 2,429 |
| Dec 8, 2025 | 22.28 | 22.28 | 21.15 | 22.02 | 22.02 | 3.77% | 8,237 |
| Dec 5, 2025 | 20.21 | 21.22 | 20.21 | 21.22 | 21.22 | 5.00% | 3,171 |
| Dec 4, 2025 | 20.60 | 20.64 | 20.01 | 20.21 | 20.21 | 2.80% | 12,673 |
| Dec 3, 2025 | 19.45 | 19.66 | 19.40 | 19.66 | 19.66 | -3.63% | 220 |
| Dec 2, 2025 | 19.43 | 20.40 | 19.43 | 20.40 | 20.40 | 4.99% | 950 |
| Dec 1, 2025 | 20.23 | 20.23 | 19.40 | 19.43 | 19.43 | -3.95% | 4,018 |
| Nov 28, 2025 | 21.06 | 21.10 | 20.21 | 20.23 | 20.23 | -3.94% | 750 |
| Nov 27, 2025 | 21.25 | 21.25 | 21.06 | 21.06 | 21.06 | -4.96% | 1,625 |
| Nov 26, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.96% | 3 |
| Nov 25, 2025 | 21.79 | 21.95 | 21.79 | 21.95 | 21.95 | 4.97% | 2,450 |
| Nov 24, 2025 | 23.09 | 23.09 | 20.90 | 20.91 | 20.91 | -4.95% | 3,934 |
| Nov 21, 2025 | 22.50 | 22.50 | 21.38 | 22.00 | 22.00 | -2.22% | 449 |
| Nov 20, 2025 | 21.99 | 22.50 | 21.38 | 22.50 | 22.50 | - | 6,649 |
| Nov 19, 2025 | 22.89 | 22.89 | 22.49 | 22.50 | 22.50 | 2.27% | 1,024 |
| Nov 18, 2025 | 20.90 | 22.90 | 20.90 | 22.00 | 22.00 | - | 4,422 |
| Nov 17, 2025 | 22.51 | 22.51 | 22.00 | 22.00 | 22.00 | -1.79% | 2,660 |
| Nov 14, 2025 | 23.44 | 23.44 | 22.27 | 22.40 | 22.40 | -4.44% | 5,138 |
| Nov 13, 2025 | 24.62 | 24.62 | 23.44 | 23.44 | 23.44 | -4.79% | 709 |
| Nov 12, 2025 | 25.80 | 25.92 | 23.56 | 24.62 | 24.62 | -0.73% | 13,073 |
| Nov 11, 2025 | 24.80 | 26.04 | 23.57 | 24.80 | 24.80 | - | 6,723 |
| Nov 10, 2025 | 23.30 | 24.95 | 22.86 | 24.80 | 24.80 | 3.08% | 8,632 |
| Nov 7, 2025 | 24.02 | 25.22 | 23.25 | 24.06 | 24.06 | 0.17% | 44,970 |
| Nov 6, 2025 | 24.90 | 24.93 | 24.00 | 24.02 | 24.02 | 1.14% | 15,095 |
| Nov 4, 2025 | 24.60 | 25.95 | 23.70 | 23.75 | 23.75 | -3.92% | 3,316 |
| Nov 3, 2025 | 25.90 | 27.00 | 24.61 | 24.72 | 24.72 | -4.56% | 3,690 |
| Oct 31, 2025 | 28.20 | 28.20 | 25.66 | 25.90 | 25.90 | -4.07% | 846 |
| Oct 30, 2025 | 26.99 | 27.39 | 24.80 | 27.00 | 27.00 | 3.49% | 6,658 |
| Oct 29, 2025 | 24.50 | 26.50 | 24.50 | 26.09 | 26.09 | 1.36% | 3,261 |
| Oct 28, 2025 | 23.88 | 26.00 | 23.88 | 25.74 | 25.74 | 2.43% | 6,701 |
| Oct 27, 2025 | 27.65 | 27.65 | 25.08 | 25.13 | 25.13 | -4.77% | 5,953 |
| Oct 24, 2025 | 27.83 | 29.00 | 26.32 | 26.39 | 26.39 | -4.73% | 20,550 |
| Oct 23, 2025 | 30.43 | 30.43 | 27.70 | 27.70 | 27.70 | -4.91% | 8,621 |
| Oct 21, 2025 | 29.28 | 29.28 | 28.00 | 29.13 | 29.13 | 4.22% | 4,992 |
| Oct 20, 2025 | 25.50 | 27.98 | 25.32 | 27.95 | 27.95 | 4.88% | 39,102 |
| Oct 17, 2025 | 26.65 | 26.65 | 25.53 | 26.65 | 26.65 | 4.96% | 42,114 |
| Oct 16, 2025 | 23.43 | 25.39 | 23.43 | 25.39 | 25.39 | 4.96% | 37,669 |
| Oct 15, 2025 | 24.20 | 24.25 | 22.82 | 24.19 | 24.19 | 4.00% | 16,236 |
| Oct 14, 2025 | 24.48 | 24.64 | 23.12 | 23.26 | 23.26 | -0.89% | 58,565 |
| Oct 13, 2025 | 23.56 | 23.56 | 21.32 | 23.47 | 23.47 | 4.59% | 156,719 |