Organic Coatings

Organic Coatings Ltd Historical Data

NSEBSE

₹26.39

(-4.73%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/09/2025

To Date

26/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Sep-2025	15.25	15.25	15.1	15.25	8	2,664	148
26-Sep-2025	15.75	15.75	14.49	14.5	14	5,559	327
29-Sep-2025	15.22	15.22	15.22	15.22	3	1,613	106
30-Sep-2025	15.98	15.98	15.98	15.98	7	1,09,894	6,877
01-Oct-2025	16.75	16.77	16.75	16.77	6	11,031	658
03-Oct-2025	17.6	17.6	17.6	17.6	9	15,505	881
06-Oct-2025	18.48	18.48	18.48	18.48	8	63,386	3,430
07-Oct-2025	19.4	19.4	19.4	19.4	5	20,758	1,070
08-Oct-2025	20.37	20.37	20.37	20.37	8	1,09,366	5,369
09-Oct-2025	21.38	21.38	21.38	21.38	13	80,816	3,780
10-Oct-2025	22.44	22.44	22.44	22.44	10	2,25,544	10,051
13-Oct-2025	23.56	23.56	21.32	23.47	239	36,35,713	1,06,289
14-Oct-2025	24.48	24.64	23.12	23.26	114	14,22,507	45,288
15-Oct-2025	24.2	24.25	22.82	24.19	45	3,79,821	15,470
16-Oct-2025	23.43	25.39	23.43	25.39	64	9,54,212	37,669
17-Oct-2025	26.65	26.65	25.53	26.65	86	11,21,252	42,114
20-Oct-2025	25.5	27.98	25.32	27.95	74	10,51,314	39,102
21-Oct-2025	29.28	29.28	28	29.13	32	1,44,642	4,992
23-Oct-2025	30.43	30.43	27.7	27.7	65	2,53,934	8,621
24-Oct-2025	27.83	29	26.32	26.39	67	5,49,344	20,550

Organic Coatings: Related NEWS

No Record Found

Invest wise with Expert advice