Octavius Plantations Limited (BOM:542938)
India
· Delayed Price · Currency is INR 42.90
0.00 (0.00%)
At close: Mar 5, 2026
Octavius Plantations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -0.19% | 50 |
| Mar 4, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 4.14% | 1 |
| Mar 2, 2026 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -5.00% | 100 |
| Feb 25, 2026 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 0.49% | 1 |
| Feb 24, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -4.99% | 21 |
| Feb 23, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -3.17% | 1 |
| Feb 20, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.02% | 50 |
| Feb 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.79% | 10 |
| Feb 17, 2026 | 44.86 | 44.86 | 44.85 | 44.85 | 44.85 | -4.96% | 8,580 |
| Feb 13, 2026 | 46.00 | 47.19 | 46.00 | 47.19 | 47.19 | 4.52% | 67 |
| Feb 12, 2026 | 45.00 | 45.15 | 44.00 | 45.15 | 45.15 | 5.00% | 1,514 |
| Feb 11, 2026 | 42.80 | 43.00 | 42.71 | 43.00 | 43.00 | - | 528 |
| Feb 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4.85% | 1 |
| Feb 4, 2026 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - | 26 |
| Feb 3, 2026 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -3.05% | 1 |
| Feb 2, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 4.86% | 5 |
| Feb 1, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.02% | 32 |
| Jan 30, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - | 100 |
| Jan 29, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -4.99% | 502 |
| Jan 28, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -4.93% | 301 |
| Jan 27, 2026 | 47.00 | 47.00 | 44.65 | 44.65 | 44.65 | -5.00% | 21 |
| Jan 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.68% | 1 |
| Jan 22, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.11% | 1 |
| Jan 20, 2026 | 41.00 | 44.95 | 41.00 | 44.95 | 44.95 | 4.53% | 539 |
| Jan 16, 2026 | 43.51 | 44.85 | 42.85 | 43.00 | 43.00 | -4.66% | 572 |
| Jan 14, 2026 | 45.00 | 45.10 | 43.00 | 45.10 | 45.10 | 4.88% | 1,286 |
| Jan 13, 2026 | 41.80 | 43.00 | 40.86 | 43.00 | 43.00 | - | 140 |
| Jan 12, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 65 |
| Jan 9, 2026 | 43.39 | 43.39 | 42.00 | 43.00 | 43.00 | 4.04% | 127 |
| Jan 8, 2026 | 43.50 | 43.50 | 41.33 | 41.33 | 41.33 | -4.99% | 6,542 |
| Jan 6, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 4.69% | 3 |
| Jan 5, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -4.70% | 7 |
| Jan 2, 2026 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | -3.11% | 315 |
| Jan 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | 35 |
| Dec 31, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | 100 |
| Dec 30, 2025 | 42.99 | 46.00 | 42.99 | 44.00 | 44.00 | 0.30% | 481 |
| Dec 26, 2025 | 43.87 | 44.00 | 43.87 | 43.87 | 43.87 | -4.98% | 48 |
| Dec 24, 2025 | 46.20 | 48.60 | 46.17 | 46.17 | 46.17 | -5.00% | 229 |
| Dec 23, 2025 | 45.00 | 48.60 | 45.00 | 48.60 | 48.60 | 4.99% | 7 |
| Dec 22, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -4.99% | 1,434 |
| Dec 19, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 5.00% | 1 |
| Dec 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.11% | 50 |
| Dec 17, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 5.00% | 2 |
| Dec 16, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -4.98% | 2,353 |
| Dec 15, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 4.98% | 1 |
| Dec 12, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 4.90% | 1 |
| Dec 11, 2025 | 45.50 | 45.50 | 42.28 | 42.28 | 42.28 | -4.99% | 5,316 |
| Dec 10, 2025 | 44.53 | 44.53 | 44.50 | 44.50 | 44.50 | 4.90% | 13 |
| Dec 9, 2025 | 43.01 | 43.01 | 42.42 | 42.42 | 42.42 | -4.99% | 835 |
| Dec 8, 2025 | 49.35 | 49.35 | 44.65 | 44.65 | 44.65 | -5.00% | 2 |
| Dec 5, 2025 | 43.50 | 47.00 | 43.32 | 47.00 | 47.00 | 3.07% | 264 |
| Dec 4, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -4.98% | 124 |
| Dec 3, 2025 | 46.46 | 47.99 | 43.70 | 47.99 | 47.99 | 4.33% | 1,435 |
| Dec 2, 2025 | 45.29 | 46.00 | 45.29 | 46.00 | 46.00 | 1.57% | 8 |
| Nov 28, 2025 | 47.67 | 47.67 | 45.29 | 45.29 | 45.29 | -4.99% | 153 |
| Nov 27, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 5.00% | 2 |
| Nov 26, 2025 | 43.70 | 45.40 | 43.70 | 45.40 | 45.40 | -1.30% | 1,217 |
| Nov 25, 2025 | 48.87 | 48.87 | 44.23 | 46.00 | 46.00 | -1.18% | 1,309 |
| Nov 24, 2025 | 47.00 | 47.00 | 46.55 | 46.55 | 46.55 | -5.00% | 112 |
| Nov 21, 2025 | 45.13 | 49.00 | 45.13 | 49.00 | 49.00 | 3.16% | 392 |
| Nov 19, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 100 |
| Nov 18, 2025 | 46.69 | 47.50 | 46.69 | 47.50 | 47.50 | 1.73% | 111 |
| Nov 17, 2025 | 49.00 | 49.00 | 46.69 | 46.69 | 46.69 | -4.99% | 121 |
| Nov 14, 2025 | 45.00 | 49.14 | 45.00 | 49.14 | 49.14 | 5.00% | 187 |
| Nov 13, 2025 | 49.19 | 49.19 | 44.52 | 46.80 | 46.80 | -0.11% | 99 |
| Nov 12, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 3.81% | 1 |
| Nov 11, 2025 | 44.23 | 45.13 | 44.23 | 45.13 | 45.13 | - | 17 |
| Nov 10, 2025 | 45.33 | 45.33 | 45.13 | 45.13 | 45.13 | 4.52% | 51 |
| Nov 7, 2025 | 44.41 | 44.41 | 43.18 | 43.18 | 43.18 | 2.08% | 2,635 |
| Nov 6, 2025 | 44.47 | 44.47 | 42.30 | 42.30 | 42.30 | -4.88% | 262 |
| Nov 4, 2025 | 47.05 | 47.05 | 44.47 | 44.47 | 44.47 | -4.96% | 434 |
| Nov 3, 2025 | 46.79 | 46.90 | 46.79 | 46.79 | 46.79 | -4.99% | 480 |
| Oct 31, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -5.00% | 127 |
| Oct 30, 2025 | 54.56 | 54.56 | 51.84 | 51.84 | 51.84 | -4.99% | 133 |
| Oct 29, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -5.00% | 11 |
| Oct 20, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 4.99% | 3 |
| Oct 17, 2025 | 57.59 | 57.59 | 52.20 | 54.70 | 54.70 | -0.27% | 94 |
| Oct 16, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 2.52% | 1 |
| Oct 14, 2025 | 54.58 | 54.58 | 53.50 | 53.50 | 53.50 | 2.90% | 5 |
| Oct 10, 2025 | 50.99 | 51.99 | 50.99 | 51.99 | 51.99 | 1.96% | 52 |
| Oct 9, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 2.89% | 53 |
| Oct 8, 2025 | 54.70 | 54.70 | 49.56 | 49.56 | 49.56 | -4.98% | 252 |
| Oct 7, 2025 | 55.75 | 55.75 | 52.16 | 52.16 | 52.16 | -4.99% | 325 |
| Oct 6, 2025 | 55.00 | 55.00 | 51.30 | 54.90 | 54.90 | 1.69% | 103 |
| Oct 1, 2025 | 49.64 | 53.99 | 49.64 | 53.99 | 53.99 | 3.33% | 500 |
| Sep 30, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -4.98% | 526 |
| Sep 29, 2025 | 50.35 | 54.99 | 50.35 | 54.99 | 54.99 | 3.75% | 5,117 |
| Sep 25, 2025 | 53.90 | 53.90 | 53.00 | 53.00 | 53.00 | 0.28% | 2 |
| Sep 24, 2025 | 53.00 | 53.00 | 49.25 | 52.85 | 52.85 | 3.63% | 378 |
| Sep 23, 2025 | 48.64 | 51.20 | 48.64 | 51.00 | 51.00 | -0.39% | 5,771 |
| Sep 22, 2025 | 48.64 | 51.20 | 48.64 | 51.20 | 51.20 | - | 387 |
| Sep 19, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 4.70% | 148 |
| Sep 18, 2025 | 46.99 | 48.90 | 46.99 | 48.90 | 48.90 | 4.06% | 190 |
| Sep 17, 2025 | 44.97 | 47.00 | 44.97 | 46.99 | 46.99 | 4.49% | 170 |
| Sep 16, 2025 | 47.31 | 47.31 | 44.95 | 44.97 | 44.97 | -4.95% | 1,674 |
| Sep 15, 2025 | 48.00 | 48.00 | 47.31 | 47.31 | 47.31 | -5.00% | 178 |
| Sep 12, 2025 | 47.40 | 49.80 | 47.40 | 49.80 | 49.80 | 4.86% | 183 |
| Sep 11, 2025 | 46.21 | 48.00 | 44.00 | 47.49 | 47.49 | 2.77% | 12,369 |
| Sep 10, 2025 | 48.64 | 48.64 | 46.21 | 46.21 | 46.21 | -5.00% | 1,136 |
| Sep 9, 2025 | 51.20 | 51.20 | 48.64 | 48.64 | 48.64 | -5.00% | 37 |