OCCL Limited (NSE:OCCLLTD)
India
· Delayed Price · Currency is INR 99.83
-0.77 (-0.77%)
Apr 29, 2026, 3:30 PM IST
OCCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 101.00 | 101.82 | 99.31 | 99.83 | 99.83 | -0.77% | 19,463 |
| Apr 28, 2026 | 103.48 | 103.64 | 100.15 | 100.60 | 100.60 | -1.87% | 30,327 |
| Apr 27, 2026 | 98.20 | 104.25 | 98.20 | 102.52 | 102.52 | 2.83% | 95,610 |
| Apr 24, 2026 | 96.40 | 102.23 | 96.40 | 99.70 | 99.70 | -1.56% | 104,084 |
| Apr 23, 2026 | 104.50 | 107.00 | 99.98 | 101.28 | 101.28 | -2.01% | 93,016 |
| Apr 22, 2026 | 98.00 | 104.50 | 95.19 | 103.36 | 103.36 | 7.81% | 122,301 |
| Apr 21, 2026 | 99.20 | 99.20 | 94.21 | 95.87 | 95.87 | -2.37% | 50,033 |
| Apr 20, 2026 | 99.00 | 99.30 | 94.92 | 98.20 | 98.20 | 1.95% | 68,567 |
| Apr 17, 2026 | 96.48 | 98.00 | 94.70 | 96.32 | 96.32 | -0.17% | 44,321 |
| Apr 16, 2026 | 98.00 | 99.65 | 95.29 | 96.48 | 96.48 | -0.71% | 63,337 |
| Apr 15, 2026 | 94.83 | 98.00 | 94.21 | 97.17 | 97.17 | 5.92% | 77,879 |
| Apr 13, 2026 | 92.53 | 94.78 | 90.76 | 91.74 | 91.74 | -2.03% | 95,710 |
| Apr 10, 2026 | 92.09 | 94.75 | 92.09 | 93.64 | 93.64 | 0.91% | 28,014 |
| Apr 9, 2026 | 92.00 | 93.89 | 90.40 | 92.80 | 92.80 | 1.06% | 49,680 |
| Apr 8, 2026 | 92.50 | 93.00 | 90.36 | 91.83 | 91.83 | 1.39% | 50,231 |
| Apr 7, 2026 | 90.25 | 91.89 | 87.41 | 90.57 | 90.57 | 3.08% | 84,737 |
| Apr 6, 2026 | 90.04 | 90.04 | 86.79 | 87.86 | 87.86 | 0.45% | 99,873 |
| Apr 2, 2026 | 83.96 | 88.80 | 83.38 | 87.47 | 87.47 | 0.70% | 129,460 |
| Apr 1, 2026 | 80.20 | 91.03 | 80.20 | 86.86 | 86.86 | 9.59% | 128,813 |
| Mar 30, 2026 | 84.20 | 86.08 | 77.70 | 79.26 | 79.26 | -6.82% | 232,131 |
| Mar 27, 2026 | 88.00 | 88.28 | 84.50 | 85.06 | 85.06 | -3.84% | 155,390 |
| Mar 25, 2026 | 88.90 | 93.29 | 87.11 | 88.46 | 88.46 | -0.15% | 412,665 |
| Mar 24, 2026 | 82.71 | 89.00 | 82.71 | 88.59 | 88.59 | 6.56% | 152,706 |
| Mar 23, 2026 | 86.90 | 86.90 | 81.09 | 83.14 | 83.14 | -5.31% | 109,426 |
| Mar 20, 2026 | 87.90 | 91.98 | 87.30 | 87.80 | 87.80 | 1.36% | 99,001 |
| Mar 19, 2026 | 84.90 | 88.80 | 83.81 | 86.62 | 86.62 | -1.90% | 120,208 |
| Mar 18, 2026 | 85.04 | 91.85 | 85.04 | 88.30 | 88.30 | 2.83% | 146,277 |
| Mar 17, 2026 | 86.90 | 87.86 | 82.68 | 85.87 | 85.87 | -0.28% | 144,721 |
| Mar 16, 2026 | 86.95 | 87.75 | 84.10 | 86.11 | 86.11 | -1.00% | 64,146 |
| Mar 13, 2026 | 85.02 | 88.69 | 83.55 | 86.98 | 86.98 | 0.82% | 148,319 |
| Mar 12, 2026 | 85.86 | 88.90 | 83.02 | 86.27 | 86.27 | 1.59% | 69,310 |
| Mar 11, 2026 | 87.90 | 87.90 | 83.34 | 84.92 | 84.92 | -0.33% | 123,594 |
| Mar 10, 2026 | 79.00 | 85.99 | 79.00 | 85.20 | 85.20 | 9.54% | 73,194 |
| Mar 9, 2026 | 80.01 | 81.39 | 75.71 | 77.78 | 77.78 | -5.33% | 105,314 |
| Mar 6, 2026 | 84.10 | 84.70 | 80.25 | 82.16 | 82.16 | -0.33% | 68,611 |
| Mar 5, 2026 | 85.95 | 87.97 | 81.93 | 82.43 | 82.43 | -3.39% | 125,813 |
| Mar 4, 2026 | 87.73 | 87.73 | 85.00 | 85.32 | 85.32 | -2.74% | 63,216 |
| Mar 2, 2026 | 85.52 | 89.40 | 85.25 | 87.72 | 87.72 | -2.52% | 106,796 |
| Feb 27, 2026 | 92.11 | 92.11 | 89.81 | 89.99 | 89.99 | -2.25% | 25,283 |
| Feb 26, 2026 | 92.00 | 93.37 | 89.10 | 92.06 | 92.06 | 2.24% | 43,394 |
| Feb 25, 2026 | 90.49 | 91.85 | 88.95 | 90.04 | 90.04 | 1.23% | 46,061 |
| Feb 24, 2026 | 92.00 | 92.07 | 88.50 | 88.95 | 88.95 | -1.44% | 54,627 |
| Feb 23, 2026 | 91.25 | 92.97 | 88.91 | 90.25 | 90.25 | -1.23% | 28,614 |
| Feb 20, 2026 | 89.95 | 92.43 | 89.95 | 91.37 | 91.37 | 0.82% | 26,023 |
| Feb 19, 2026 | 91.80 | 92.45 | 90.05 | 90.63 | 90.63 | -0.76% | 14,952 |
| Feb 18, 2026 | 91.39 | 92.56 | 90.25 | 91.32 | 91.32 | -0.01% | 23,109 |
| Feb 17, 2026 | 92.73 | 92.73 | 89.60 | 91.33 | 91.33 | -0.03% | 34,794 |
| Feb 16, 2026 | 90.10 | 92.00 | 88.99 | 91.36 | 91.36 | -0.88% | 24,972 |
| Feb 13, 2026 | 93.90 | 93.90 | 91.61 | 92.17 | 92.17 | -1.46% | 68,811 |
| Feb 12, 2026 | 93.00 | 95.25 | 92.32 | 93.54 | 93.54 | -0.22% | 50,247 |
| Feb 11, 2026 | 93.83 | 95.00 | 92.79 | 93.75 | 93.75 | -0.09% | 40,663 |
| Feb 10, 2026 | 90.44 | 94.43 | 90.40 | 93.83 | 93.83 | 4.53% | 60,305 |
| Feb 9, 2026 | 89.30 | 91.35 | 88.22 | 89.76 | 89.76 | 1.14% | 178,533 |
| Feb 6, 2026 | 91.00 | 91.96 | 87.75 | 88.75 | 88.75 | -5.43% | 118,789 |
| Feb 5, 2026 | 101.00 | 101.00 | 93.00 | 93.85 | 93.85 | -3.39% | 177,104 |
| Feb 4, 2026 | 96.40 | 100.28 | 94.92 | 97.14 | 97.14 | 1.30% | 45,892 |
| Feb 3, 2026 | 95.50 | 99.00 | 94.10 | 95.89 | 95.89 | 3.31% | 77,113 |
| Feb 2, 2026 | 95.94 | 96.00 | 91.82 | 92.82 | 92.82 | -1.64% | 18,888 |
| Feb 1, 2026 | 95.07 | 98.80 | 94.01 | 94.37 | 94.37 | -0.74% | 13,119 |
| Jan 30, 2026 | 92.98 | 96.75 | 92.57 | 95.07 | 95.07 | 2.59% | 64,208 |
| Jan 29, 2026 | 95.50 | 95.50 | 91.39 | 92.67 | 92.67 | -2.96% | 37,962 |
| Jan 28, 2026 | 90.80 | 96.00 | 90.80 | 95.50 | 95.50 | 3.61% | 33,289 |
| Jan 27, 2026 | 90.10 | 93.24 | 90.02 | 92.17 | 92.17 | 1.45% | 23,393 |
| Jan 23, 2026 | 94.65 | 94.65 | 90.00 | 90.85 | 90.85 | -2.09% | 100,135 |
| Jan 22, 2026 | 94.65 | 95.68 | 91.81 | 92.79 | 92.79 | 1.10% | 30,438 |
| Jan 21, 2026 | 89.51 | 93.49 | 89.00 | 91.78 | 91.78 | 0.96% | 81,583 |
| Jan 20, 2026 | 95.95 | 95.95 | 90.55 | 90.91 | 90.91 | -5.36% | 112,699 |
| Jan 19, 2026 | 95.93 | 97.72 | 95.03 | 96.06 | 96.06 | -0.36% | 30,035 |
| Jan 16, 2026 | 98.21 | 99.00 | 96.01 | 96.41 | 96.41 | -1.83% | 24,298 |
| Jan 14, 2026 | 98.00 | 99.00 | 95.02 | 98.21 | 98.21 | 2.61% | 22,898 |
| Jan 13, 2026 | 95.58 | 97.18 | 94.31 | 95.71 | 95.71 | 0.63% | 21,921 |
| Jan 12, 2026 | 96.62 | 97.00 | 92.58 | 95.11 | 95.11 | -1.56% | 46,678 |
| Jan 9, 2026 | 97.00 | 100.88 | 95.55 | 96.62 | 96.62 | -1.76% | 33,345 |
| Jan 8, 2026 | 99.85 | 103.37 | 97.20 | 98.35 | 98.35 | -2.49% | 32,091 |
| Jan 7, 2026 | 100.50 | 103.99 | 100.01 | 100.86 | 100.86 | -0.54% | 34,030 |
| Jan 6, 2026 | 100.00 | 102.35 | 100.00 | 101.41 | 101.41 | 0.04% | 9,943 |
| Jan 5, 2026 | 101.30 | 102.99 | 101.02 | 101.37 | 101.37 | -0.62% | 26,950 |
| Jan 2, 2026 | 99.35 | 102.40 | 99.35 | 102.00 | 102.00 | 1.11% | 31,240 |
| Jan 1, 2026 | 102.00 | 104.00 | 99.35 | 100.88 | 100.88 | -0.60% | 54,965 |
| Dec 31, 2025 | 100.73 | 102.49 | 100.11 | 101.49 | 101.49 | 0.75% | 9,257 |
| Dec 30, 2025 | 98.68 | 102.08 | 98.68 | 100.73 | 100.73 | 2.08% | 31,288 |
| Dec 29, 2025 | 100.10 | 102.67 | 98.43 | 98.68 | 98.68 | -1.38% | 47,466 |
| Dec 26, 2025 | 102.00 | 106.29 | 99.54 | 100.06 | 100.06 | -1.91% | 140,864 |
| Dec 24, 2025 | 106.56 | 108.90 | 101.20 | 102.01 | 102.01 | -4.27% | 60,395 |
| Dec 23, 2025 | 104.00 | 108.00 | 101.29 | 106.56 | 106.56 | 4.35% | 81,384 |
| Dec 22, 2025 | 96.10 | 102.70 | 96.10 | 102.12 | 102.12 | 3.92% | 68,865 |
| Dec 19, 2025 | 94.57 | 102.00 | 93.97 | 98.27 | 98.27 | 6.13% | 90,106 |
| Dec 18, 2025 | 94.39 | 94.49 | 91.42 | 92.59 | 92.59 | -0.51% | 9,710 |
| Dec 17, 2025 | 94.28 | 95.19 | 92.50 | 93.06 | 93.06 | -1.29% | 22,001 |
| Dec 16, 2025 | 95.99 | 96.21 | 93.50 | 94.28 | 94.28 | -1.78% | 50,072 |
| Dec 15, 2025 | 97.00 | 97.48 | 95.01 | 95.99 | 95.99 | 1.06% | 27,485 |
| Dec 12, 2025 | 97.24 | 97.24 | 94.21 | 94.98 | 94.98 | 0.12% | 21,509 |
| Dec 11, 2025 | 94.23 | 98.00 | 94.05 | 94.87 | 94.87 | -0.15% | 35,691 |
| Dec 10, 2025 | 93.83 | 98.60 | 93.83 | 95.01 | 95.01 | 2.37% | 49,205 |
| Dec 9, 2025 | 90.16 | 94.90 | 88.80 | 92.81 | 92.81 | 2.94% | 73,367 |
| Dec 8, 2025 | 95.25 | 97.74 | 89.10 | 90.16 | 90.16 | -5.26% | 66,436 |
| Dec 5, 2025 | 100.15 | 100.74 | 94.20 | 95.17 | 95.17 | -3.73% | 25,395 |
| Dec 4, 2025 | 98.10 | 100.40 | 97.88 | 98.86 | 98.86 | -0.71% | 21,612 |
| Dec 3, 2025 | 102.12 | 102.12 | 97.35 | 99.57 | 99.57 | -0.57% | 50,820 |
| Dec 2, 2025 | 99.90 | 102.60 | 96.70 | 100.14 | 100.14 | -0.02% | 131,303 |