Organic Coatings

Organic Coatings Ltd Historical Data

NSEBSE

₹22.4

(-4.44%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
27-Oct-2025	27.65	27.65	25.08	25.13	62	1,54,931	5,953
28-Oct-2025	23.88	26	23.88	25.74	35	1,62,629	6,701
29-Oct-2025	24.5	26.5	24.5	26.09	22	80,103	3,261
30-Oct-2025	26.99	27.39	24.8	27	52	1,77,980	6,658
31-Oct-2025	28.2	28.2	25.66	25.9	11	22,834	846
03-Nov-2025	25.9	27	24.61	24.72	36	91,223	3,690
04-Nov-2025	24.6	25.95	23.7	23.75	21	83,118	3,316
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

Organic Coatings: Related NEWS

No Record Found

Invest wise with Expert advice