Oceanic Foods Limited (BOM:540405)
India
· Delayed Price · Currency is INR 66.00
+2.38 (3.74%)
At close: Apr 29, 2026
Oceanic Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.62 | 66.00 | 63.62 | 66.00 | 66.00 | 3.74% | 478 |
| Apr 28, 2026 | 63.01 | 65.00 | 62.05 | 63.62 | 63.62 | -3.17% | 18 |
| Apr 27, 2026 | 65.00 | 65.90 | 64.00 | 65.70 | 65.70 | 1.08% | 145 |
| Apr 24, 2026 | 62.29 | 65.32 | 61.00 | 65.00 | 65.00 | 1.64% | 2,302 |
| Apr 23, 2026 | 65.89 | 65.89 | 59.99 | 63.95 | 63.95 | 0.49% | 8,677 |
| Apr 22, 2026 | 68.00 | 71.00 | 62.00 | 63.64 | 63.64 | -4.96% | 16,685 |
| Apr 21, 2026 | 66.00 | 67.80 | 62.00 | 66.96 | 66.96 | -0.06% | 5,548 |
| Apr 20, 2026 | 65.00 | 67.00 | 64.99 | 67.00 | 67.00 | 8.06% | 908 |
| Apr 17, 2026 | 66.00 | 67.90 | 62.00 | 62.00 | 62.00 | - | 1,657 |
| Apr 16, 2026 | 61.99 | 65.90 | 61.99 | 62.00 | 62.00 | 0.02% | 544 |
| Apr 15, 2026 | 56.00 | 61.99 | 56.00 | 61.99 | 61.99 | 4.18% | 3,826 |
| Apr 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.82% | 156 |
| Apr 10, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 1.83% | 13 |
| Apr 9, 2026 | 57.80 | 59.99 | 57.80 | 58.91 | 58.91 | 0.20% | 209 |
| Apr 8, 2026 | 58.89 | 58.89 | 58.00 | 58.79 | 58.79 | 6.68% | 404 |
| Apr 7, 2026 | 58.00 | 58.00 | 54.11 | 55.11 | 55.11 | -4.65% | 21 |
| Apr 6, 2026 | 50.00 | 57.80 | 50.00 | 57.80 | 57.80 | 8.34% | 110 |
| Apr 2, 2026 | 57.50 | 57.50 | 52.50 | 53.35 | 53.35 | 1.97% | 10 |
| Apr 1, 2026 | 52.50 | 53.00 | 52.00 | 52.32 | 52.32 | 0.73% | 498 |
| Mar 30, 2026 | 51.00 | 53.00 | 50.00 | 51.94 | 51.94 | -0.25% | 731 |
| Mar 27, 2026 | 54.90 | 54.90 | 52.00 | 52.07 | 52.07 | -5.41% | 2,292 |
| Mar 25, 2026 | 56.99 | 57.00 | 53.05 | 55.05 | 55.05 | 3.38% | 980 |
| Mar 24, 2026 | 54.50 | 57.90 | 53.10 | 53.25 | 53.25 | -3.23% | 518 |
| Mar 23, 2026 | 59.00 | 59.00 | 55.00 | 55.03 | 55.03 | -8.28% | 224 |
| Mar 20, 2026 | 57.90 | 60.00 | 57.60 | 60.00 | 60.00 | 3.54% | 1,629 |
| Mar 19, 2026 | 59.79 | 59.79 | 55.00 | 57.95 | 57.95 | 0.68% | 4,357 |
| Mar 18, 2026 | 57.70 | 60.00 | 56.20 | 57.56 | 57.56 | 3.36% | 415 |
| Mar 17, 2026 | 57.95 | 58.25 | 55.26 | 55.69 | 55.69 | 1.05% | 1,103 |
| Mar 16, 2026 | 54.00 | 58.05 | 54.00 | 55.11 | 55.11 | -0.56% | 586 |
| Mar 13, 2026 | 58.05 | 58.05 | 53.00 | 55.42 | 55.42 | -4.45% | 293 |
| Mar 12, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 3.50% | 36 |
| Mar 11, 2026 | 61.92 | 61.94 | 56.00 | 56.04 | 56.04 | -9.61% | 4,220 |
| Mar 10, 2026 | 60.57 | 62.00 | 59.01 | 62.00 | 62.00 | 2.26% | 13 |
| Mar 9, 2026 | 57.50 | 61.75 | 57.50 | 60.63 | 60.63 | -1.81% | 93 |
| Mar 6, 2026 | 59.10 | 61.75 | 59.10 | 61.75 | 61.75 | 4.48% | 39 |
| Mar 5, 2026 | 57.97 | 60.00 | 56.75 | 59.10 | 59.10 | 8.62% | 1,745 |
| Mar 4, 2026 | 58.81 | 59.40 | 52.12 | 54.41 | 54.41 | -7.48% | 2,183 |
| Mar 2, 2026 | 56.50 | 60.00 | 55.15 | 58.81 | 58.81 | -1.98% | 6,025 |
| Feb 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.02% | 50 |
| Feb 26, 2026 | 60.00 | 62.00 | 59.02 | 60.01 | 60.01 | -1.62% | 171 |
| Feb 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 4 |
| Feb 24, 2026 | 58.26 | 61.00 | 58.26 | 61.00 | 61.00 | 3.74% | 1,806 |
| Feb 23, 2026 | 60.51 | 62.35 | 57.40 | 58.80 | 58.80 | -2.83% | 2,152 |
| Feb 20, 2026 | 62.35 | 62.35 | 60.50 | 60.51 | 60.51 | -2.69% | 1,182 |
| Feb 19, 2026 | 62.71 | 62.71 | 61.00 | 62.18 | 62.18 | -0.35% | 38 |
| Feb 18, 2026 | 60.00 | 62.40 | 60.00 | 62.40 | 62.40 | 2.48% | 12 |
| Feb 17, 2026 | 62.90 | 62.90 | 60.00 | 60.89 | 60.89 | -3.18% | 2,297 |
| Feb 16, 2026 | 62.80 | 63.90 | 62.80 | 62.89 | 62.89 | 1.34% | 51 |
| Feb 13, 2026 | 63.00 | 63.00 | 60.75 | 62.06 | 62.06 | 0.02% | 42,539 |
| Feb 12, 2026 | 60.05 | 63.99 | 60.00 | 62.05 | 62.05 | -4.16% | 1,729 |
| Feb 11, 2026 | 64.24 | 64.75 | 64.00 | 64.74 | 64.74 | -0.23% | 222 |
| Feb 10, 2026 | 64.05 | 65.00 | 60.03 | 64.89 | 64.89 | 1.41% | 13,306 |
| Feb 9, 2026 | 64.00 | 65.97 | 63.00 | 63.99 | 63.99 | -1.67% | 250 |
| Feb 6, 2026 | 65.53 | 67.24 | 65.00 | 65.08 | 65.08 | -0.69% | 98,251 |
| Feb 5, 2026 | 67.00 | 67.00 | 65.50 | 65.53 | 65.53 | -3.08% | 39,407 |
| Feb 4, 2026 | 66.90 | 68.90 | 64.50 | 67.61 | 67.61 | 5.46% | 26,170 |
| Feb 3, 2026 | 67.39 | 67.39 | 63.24 | 64.11 | 64.11 | -1.81% | 2,153 |
| Feb 2, 2026 | 64.49 | 65.84 | 63.00 | 65.29 | 65.29 | 3.26% | 264 |
| Feb 1, 2026 | 64.50 | 67.50 | 62.99 | 63.23 | 63.23 | -5.49% | 40,208 |
| Jan 30, 2026 | 66.00 | 67.49 | 66.00 | 66.90 | 66.90 | 1.03% | 3,509 |
| Jan 29, 2026 | 65.50 | 66.99 | 63.10 | 66.22 | 66.22 | 2.62% | 374 |
| Jan 28, 2026 | 62.50 | 65.50 | 62.50 | 64.53 | 64.53 | 1.73% | 930 |
| Jan 27, 2026 | 60.50 | 65.99 | 60.50 | 63.43 | 63.43 | -0.74% | 3,382 |
| Jan 23, 2026 | 63.04 | 66.90 | 63.03 | 63.90 | 63.90 | 0.93% | 1,119 |
| Jan 22, 2026 | 65.00 | 66.00 | 63.02 | 63.31 | 63.31 | 1.46% | 3,215 |
| Jan 21, 2026 | 60.35 | 64.89 | 60.35 | 62.40 | 62.40 | -2.83% | 1,999 |
| Jan 20, 2026 | 63.21 | 65.89 | 63.21 | 64.22 | 64.22 | 0.74% | 4,703 |
| Jan 19, 2026 | 70.00 | 70.00 | 63.51 | 63.75 | 63.75 | -6.76% | 3,515 |
| Jan 16, 2026 | 68.50 | 68.90 | 65.01 | 68.37 | 68.37 | 0.01% | 513 |
| Jan 14, 2026 | 68.45 | 69.89 | 64.01 | 68.36 | 68.36 | 5.53% | 1,355 |
| Jan 13, 2026 | 69.00 | 70.00 | 64.30 | 64.78 | 64.78 | -4.21% | 2,310 |
| Jan 12, 2026 | 64.98 | 68.90 | 63.10 | 67.63 | 67.63 | 4.06% | 4,359 |
| Jan 9, 2026 | 67.41 | 69.00 | 63.00 | 64.99 | 64.99 | -2.90% | 5,771 |
| Jan 8, 2026 | 66.64 | 69.85 | 66.50 | 66.93 | 66.93 | -1.86% | 2,551 |
| Jan 7, 2026 | 71.00 | 71.00 | 68.00 | 68.20 | 68.20 | -2.82% | 2,637 |
| Jan 6, 2026 | 71.90 | 73.40 | 70.00 | 70.18 | 70.18 | -2.39% | 2,068 |
| Jan 5, 2026 | 74.15 | 75.00 | 71.55 | 71.90 | 71.90 | -3.15% | 1,239 |
| Jan 2, 2026 | 74.10 | 75.00 | 74.00 | 74.24 | 74.24 | 0.53% | 3,925 |
| Jan 1, 2026 | 72.00 | 75.00 | 72.00 | 73.85 | 73.85 | 1.23% | 14,066 |
| Dec 31, 2025 | 70.30 | 76.50 | 70.30 | 72.95 | 72.95 | -0.44% | 23,951 |
| Dec 30, 2025 | 70.01 | 74.00 | 70.01 | 73.27 | 73.27 | 1.95% | 20,814 |
| Dec 29, 2025 | 75.00 | 75.00 | 71.84 | 71.87 | 71.87 | 0.04% | 1,478 |
| Dec 26, 2025 | 70.02 | 72.90 | 68.00 | 71.84 | 71.84 | 2.09% | 4,796 |
| Dec 24, 2025 | 72.00 | 73.95 | 70.00 | 70.37 | 70.37 | -5.48% | 2,533 |
| Dec 23, 2025 | 72.58 | 75.68 | 71.01 | 74.45 | 74.45 | 2.58% | 26,794 |
| Dec 22, 2025 | 73.00 | 75.95 | 70.55 | 72.58 | 72.58 | -0.10% | 24,760 |
| Dec 19, 2025 | 65.60 | 78.14 | 65.60 | 72.65 | 72.65 | 11.56% | 31,716 |
| Dec 18, 2025 | 66.65 | 69.50 | 65.00 | 65.12 | 65.12 | -4.22% | 1,861 |
| Dec 17, 2025 | 69.90 | 69.90 | 67.00 | 67.99 | 67.99 | -0.74% | 133 |
| Dec 16, 2025 | 70.00 | 70.00 | 67.60 | 68.50 | 68.50 | -0.42% | 1,447 |
| Dec 15, 2025 | 70.60 | 70.60 | 67.01 | 68.79 | 68.79 | -1.85% | 81 |
| Dec 12, 2025 | 73.00 | 73.00 | 68.00 | 70.09 | 70.09 | -0.37% | 5,171 |
| Dec 11, 2025 | 69.00 | 70.99 | 67.00 | 70.35 | 70.35 | 0.31% | 4,037 |
| Dec 10, 2025 | 73.34 | 73.34 | 70.00 | 70.13 | 70.13 | -2.46% | 393 |
| Dec 9, 2025 | 68.00 | 74.00 | 64.50 | 71.90 | 71.90 | 5.70% | 26,209 |
| Dec 8, 2025 | 71.50 | 72.00 | 67.50 | 68.02 | 68.02 | -5.28% | 6,057 |
| Dec 5, 2025 | 75.00 | 75.50 | 70.55 | 71.81 | 71.81 | -2.42% | 21,422 |
| Dec 4, 2025 | 67.00 | 75.90 | 67.00 | 73.59 | 73.59 | 8.46% | 66,303 |
| Dec 3, 2025 | 65.09 | 67.85 | 65.09 | 67.85 | 67.85 | 1.86% | 12,320 |
| Dec 2, 2025 | 63.50 | 66.90 | 63.00 | 66.61 | 66.61 | 4.80% | 24,805 |