Organic Coatings Limited (BOM:531157)
India
· Delayed Price · Currency is INR 21.31
+1.01 (4.98%)
At close: Apr 28, 2026
Organic Coatings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.25 | 22.30 | 20.25 | 20.35 | 20.35 | -4.50% | 2,514 |
| Apr 28, 2026 | 21.30 | 21.31 | 21.20 | 21.31 | 21.31 | 4.98% | 1,167 |
| Apr 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.47% | 10 |
| Apr 24, 2026 | 20.75 | 21.88 | 19.81 | 19.81 | 19.81 | -4.99% | 8,026 |
| Apr 23, 2026 | 21.22 | 22.10 | 20.85 | 20.85 | 20.85 | -4.97% | 40,560 |
| Apr 21, 2026 | 22.23 | 22.33 | 21.22 | 21.94 | 21.94 | -1.75% | 2,492 |
| Apr 20, 2026 | 22.91 | 22.91 | 22.33 | 22.33 | 22.33 | -4.98% | 120 |
| Apr 17, 2026 | 23.38 | 24.54 | 23.38 | 23.50 | 23.50 | 0.51% | 400 |
| Apr 16, 2026 | 22.37 | 23.48 | 21.26 | 23.38 | 23.38 | 4.51% | 2,337 |
| Apr 15, 2026 | 21.35 | 22.37 | 21.30 | 22.37 | 22.37 | 4.97% | 12,242 |
| Apr 13, 2026 | 20.78 | 21.71 | 20.78 | 21.31 | 21.31 | 3.05% | 121 |
| Apr 10, 2026 | 20.67 | 20.68 | 20.67 | 20.68 | 20.68 | 4.97% | 101 |
| Apr 9, 2026 | 20.01 | 20.01 | 19.15 | 19.70 | 19.70 | 3.36% | 119 |
| Apr 8, 2026 | 17.70 | 19.06 | 17.70 | 19.06 | 19.06 | 4.96% | 139 |
| Apr 7, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - | 2,477 |
| Apr 6, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - | 1 |
| Apr 2, 2026 | 19.10 | 19.19 | 18.16 | 18.16 | 18.16 | -4.92% | 23 |
| Apr 1, 2026 | 20.10 | 20.10 | 19.10 | 19.10 | 19.10 | -4.98% | 999 |
| Mar 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 118 |
| Mar 27, 2026 | 20.71 | 20.71 | 20.10 | 20.10 | 20.10 | -2.95% | 5 |
| Mar 25, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.48% | 15 |
| Mar 24, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.10% | 5 |
| Mar 20, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - | 20 |
| Mar 19, 2026 | 21.92 | 22.90 | 20.83 | 20.83 | 20.83 | -4.54% | 4,054 |
| Mar 18, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 4.95% | 1,086 |
| Mar 17, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 5.00% | 100 |
| Mar 16, 2026 | 19.09 | 19.80 | 18.05 | 19.80 | 19.80 | 4.21% | 187 |
| Mar 13, 2026 | 18.13 | 19.00 | 18.13 | 19.00 | 19.00 | -0.42% | 2,314 |
| Mar 11, 2026 | 19.08 | 19.08 | 18.18 | 19.08 | 19.08 | 4.95% | 4,120 |
| Mar 10, 2026 | 17.33 | 18.18 | 17.33 | 18.18 | 18.18 | 4.97% | 33,455 |
| 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 |