Organic Coatings

Organic Coatings Ltd Historical Data

NSEBSE

₹21.22

(5.00%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	24.9	24.93	24	24.02	36	3,73,177	15,095
07-Nov-2025	24.02	25.22	23.25	24.06	49	10,87,730	44,970
10-Nov-2025	23.3	24.95	22.86	24.8	17	2,02,489	8,632
11-Nov-2025	24.8	26.04	23.57	24.8	17	1,70,755	6,723
12-Nov-2025	25.8	25.92	23.56	24.62	33	3,11,029	13,073
13-Nov-2025	24.62	24.62	23.44	23.44	6	17,265	709
14-Nov-2025	23.44	23.44	22.27	22.4	14	1,14,754	5,138
17-Nov-2025	22.51	22.51	22	22	10	58,851	2,660
18-Nov-2025	20.9	22.9	20.9	22	23	93,582	4,422
19-Nov-2025	22.89	22.89	22.49	22.5	8	23,036	1,024
20-Nov-2025	21.99	22.5	21.38	22.5	10	1,48,235	6,649
21-Nov-2025	22.5	22.5	21.38	22	10	9,756	449
24-Nov-2025	23.09	23.09	20.9	20.91	16	82,227	3,934
25-Nov-2025	21.79	21.95	21.79	21.95	9	53,697	2,450
26-Nov-2025	22.16	22.16	22.16	22.16	2	66	3
27-Nov-2025	21.25	21.25	21.06	21.06	7	34,224	1,625
28-Nov-2025	21.06	21.1	20.21	20.23	10	15,264	750
01-Dec-2025	20.23	20.23	19.4	19.43	8	80,534	4,018
02-Dec-2025	19.43	20.4	19.43	20.4	4	19,283	950
03-Dec-2025	19.45	19.66	19.4	19.66	3	4,294	220
04-Dec-2025	20.6	20.64	20.01	20.21	22	2,60,308	12,673
05-Dec-2025	20.21	21.22	20.21	21.22	6	67,135	3,171

Organic Coatings: Related NEWS

No Record Found

Invest wise with Expert advice