OCCL Limited OCCLLTD
NSE · India · Process Industries
INR 193.50+6.06 (+3.23%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 193.49 | +3.23% | INR 191.79 | INR 195.50 | INR 181.30 | 182.49K |
| 2026-09-30 | INR 187.44 | +5.00% | INR 184.00 | INR 187.44 | INR 182.17 | 146.25K |
| 2026-09-29 | INR 178.52 | +2.29% | INR 172.30 | INR 180.00 | INR 165.80 | 155.33K |
| 2026-09-28 | INR 174.52 | +4.09% | INR 176.05 | INR 176.05 | INR 172.00 | 296.53K |
| 2026-09-25 | INR 167.67 | +5.00% | INR 158.98 | INR 167.67 | INR 156.41 | 156.21K |
| 2026-09-24 | INR 159.69 | +2.91% | INR 156.50 | INR 160.30 | INR 152.40 | 59.42K |
| 2026-09-23 | INR 155.17 | +2.53% | INR 153.85 | INR 157.98 | INR 150.00 | 50.47K |
| 2026-09-22 | INR 151.34 | -1.85% | INR 155.00 | INR 155.40 | INR 150.25 | 78.32K |
| 2026-09-21 | INR 154.20 | +0.07% | INR 151.99 | INR 157.90 | INR 151.75 | 28.55K |
| 2026-09-18 | INR 154.09 | -0.36% | INR 156.50 | INR 159.00 | INR 150.60 | 17.99K |
| 2026-09-17 | INR 154.65 | +5.00% | INR 146.50 | INR 154.65 | INR 145.00 | 60.40K |
| 2026-09-16 | INR 147.29 | -2.87% | INR 151.00 | INR 151.00 | INR 144.06 | 41.99K |
| 2026-09-15 | INR 151.64 | -4.87% | INR 159.90 | INR 163.00 | INR 151.44 | 57.15K |
| 2026-09-14 | INR 159.41 | 0.00% | INR 159.41 | INR 159.41 | INR 159.41 | 0 |
| 2026-09-11 | INR 159.41 | -2.75% | INR 166.80 | INR 166.80 | INR 157.20 | 48.96K |
| 2026-09-10 | INR 163.91 | -0.47% | INR 162.00 | INR 167.00 | INR 162.00 | 17.92K |
| 2026-09-09 | INR 164.68 | -0.10% | INR 164.84 | INR 168.80 | INR 163.00 | 76.13K |
| 2026-09-08 | INR 164.84 | +0.26% | INR 165.00 | INR 166.00 | INR 163.02 | 43.83K |
| 2026-09-07 | INR 164.42 | +0.30% | INR 163.00 | INR 168.00 | INR 160.00 | 49.80K |
| 2026-09-04 | INR 163.93 | -0.24% | INR 167.95 | INR 168.00 | INR 163.05 | 55.82K |
| 2026-09-03 | INR 164.32 | +0.59% | INR 164.70 | INR 168.90 | INR 163.01 | 76.80K |
| 2026-09-02 | INR 163.35 | +0.21% | INR 164.00 | INR 164.70 | INR 160.00 | 34.22K |
| 2026-09-01 | INR 163.01 | +2.70% | INR 161.80 | INR 164.99 | INR 161.00 | 77.22K |
| 2026-08-31 | INR 158.73 | +0.30% | INR 159.90 | INR 161.99 | INR 158.02 | 23.94K |
| 2026-08-28 | INR 158.25 | -1.21% | INR 161.90 | INR 162.00 | INR 157.15 | 20.61K |
| 2026-08-27 | INR 160.19 | -0.57% | INR 160.50 | INR 161.98 | INR 158.05 | 25.62K |
| 2026-08-26 | INR 161.11 | +0.28% | INR 161.50 | INR 161.50 | INR 157.25 | 24.47K |
| 2026-08-25 | INR 160.66 | +2.23% | INR 160.00 | INR 163.20 | INR 157.01 | 19.45K |
| 2026-08-24 | INR 157.16 | -0.93% | INR 157.01 | INR 160.49 | INR 157.00 | 33.24K |
| 2026-08-21 | INR 158.63 | -4.10% | INR 168.99 | INR 168.99 | INR 157.25 | 45.87K |
| 2026-08-20 | INR 165.41 | +0.16% | INR 165.14 | INR 168.00 | INR 157.05 | 38.50K |
| 2026-08-19 | INR 165.14 | +0.20% | INR 167.50 | INR 173.05 | INR 164.50 | 97.79K |
| 2026-08-18 | INR 164.81 | +4.99% | INR 158.90 | INR 164.81 | INR 156.95 | 78.85K |
| 2026-08-17 | INR 156.97 | +3.13% | INR 158.90 | INR 159.00 | INR 154.50 | 41.32K |
| 2026-08-14 | INR 152.21 | +1.81% | INR 149.50 | INR 155.10 | INR 149.50 | 31.45K |
| 2026-08-13 | INR 149.50 | +0.60% | INR 148.59 | INR 152.00 | INR 143.80 | 56.25K |
| 2026-08-12 | INR 148.61 | -4.66% | INR 158.00 | INR 158.00 | INR 148.09 | 133.15K |
| 2026-08-11 | INR 155.88 | -0.20% | INR 157.98 | INR 159.60 | INR 150.00 | 57.24K |
| 2026-08-10 | INR 156.19 | -0.57% | INR 158.20 | INR 163.66 | INR 152.10 | 67.35K |
| 2026-08-07 | INR 157.09 | -3.51% | INR 154.66 | INR 163.40 | INR 154.66 | 152.75K |
| 2026-08-06 | INR 162.80 | -5.00% | INR 162.80 | INR 169.30 | INR 162.80 | 291.84K |
| 2026-08-05 | INR 171.36 | -5.00% | INR 171.36 | INR 175.42 | INR 171.36 | 121.12K |
| 2026-08-04 | INR 180.37 | +3.47% | INR 183.03 | INR 183.03 | INR 166.05 | 615.03K |
| 2026-08-03 | INR 174.32 | +5.00% | INR 174.32 | INR 174.32 | INR 174.32 | 30.14K |
| 2026-07-31 | INR 166.02 | +5.00% | INR 166.02 | INR 166.02 | INR 166.02 | 49.87K |
| 2026-07-30 | INR 158.12 | +4.86% | INR 151.00 | INR 158.32 | INR 149.55 | 216.49K |
| 2026-07-29 | INR 150.79 | -1.86% | INR 150.01 | INR 158.00 | INR 145.97 | 267.97K |
| 2026-07-28 | INR 153.65 | +0.95% | INR 157.40 | INR 159.81 | INR 150.00 | 372.33K |
| 2026-07-27 | INR 152.20 | +4.99% | INR 145.99 | INR 152.20 | INR 145.99 | 151.68K |
| 2026-07-24 | INR 144.96 | +4.06% | INR 141.99 | INR 145.80 | INR 135.16 | 87.57K |
| 2026-07-23 | INR 139.30 | +1.77% | INR 135.50 | INR 140.00 | INR 132.55 | 48.87K |
| 2026-07-22 | INR 136.88 | +0.43% | INR 136.30 | INR 137.85 | INR 135.82 | 43.54K |
| 2026-07-21 | INR 136.30 | +0.41% | INR 138.45 | INR 138.87 | INR 135.00 | 25.99K |
| 2026-07-20 | INR 135.74 | +0.35% | INR 137.99 | INR 139.00 | INR 135.00 | 30.97K |
| 2026-07-17 | INR 135.27 | -0.29% | INR 132.11 | INR 139.85 | INR 130.10 | 59.92K |
| 2026-07-16 | INR 135.66 | -1.71% | INR 141.69 | INR 141.69 | INR 134.00 | 46.73K |
| 2026-07-15 | INR 138.02 | +4.96% | INR 134.50 | INR 138.07 | INR 132.81 | 122.66K |
| 2026-07-14 | INR 131.50 | +2.49% | INR 126.51 | INR 133.00 | INR 126.51 | 31.44K |
| 2026-07-13 | INR 128.30 | +3.47% | INR 121.59 | INR 129.20 | INR 121.58 | 44.90K |
| 2026-07-10 | INR 124.00 | +3.28% | INR 120.00 | INR 126.06 | INR 120.00 | 55.67K |
| 2026-07-09 | INR 120.06 | +1.04% | INR 119.00 | INR 122.40 | INR 117.80 | 10.98K |
| 2026-07-08 | INR 118.82 | -4.32% | INR 123.84 | INR 123.84 | INR 118.00 | 24.90K |
| 2026-07-07 | INR 124.18 | -1.16% | INR 124.38 | INR 125.70 | INR 122.00 | 15.07K |
| 2026-07-06 | INR 125.64 | -0.25% | INR 125.73 | INR 129.80 | INR 123.93 | 13.74K |
| 2026-07-03 | INR 125.95 | -1.30% | INR 127.61 | INR 128.50 | INR 124.15 | 20.86K |
| 2026-07-02 | INR 127.61 | +1.14% | INR 126.17 | INR 129.49 | INR 125.55 | 13.67K |
| 2026-07-01 | INR 126.17 | -0.64% | INR 126.45 | INR 129.45 | INR 124.50 | 11.24K |
| 2026-06-30 | INR 126.98 | +2.14% | INR 123.70 | INR 127.30 | INR 123.05 | 17.54K |
| 2026-06-29 | INR 124.32 | -1.85% | INR 126.60 | INR 126.83 | INR 120.33 | 14.48K |
| 2026-06-26 | INR 126.66 | 0.00% | INR 126.66 | INR 126.66 | INR 126.66 | 0 |
| 2026-06-25 | INR 126.66 | -2.49% | INR 129.00 | INR 130.39 | INR 123.60 | 28.18K |
| 2026-06-24 | INR 129.90 | +0.51% | INR 126.50 | INR 132.75 | INR 126.50 | 24.91K |
| 2026-06-23 | INR 129.24 | -0.79% | INR 130.90 | INR 133.25 | INR 128.80 | 57.97K |
| 2026-06-22 | INR 130.27 | +0.95% | INR 126.50 | INR 131.40 | INR 126.50 | 20.09K |
| 2026-06-19 | INR 129.05 | +0.66% | INR 126.00 | INR 131.90 | INR 126.00 | 19.52K |
| 2026-06-18 | INR 128.21 | -1.39% | INR 128.00 | INR 132.00 | INR 124.20 | 25.90K |
| 2026-06-17 | INR 130.02 | -3.89% | INR 135.00 | INR 137.00 | INR 129.00 | 55.89K |
| 2026-06-16 | INR 135.28 | -0.13% | INR 138.00 | INR 139.00 | INR 129.45 | 112.74K |
| 2026-06-15 | INR 135.45 | +5.00% | INR 135.45 | INR 135.45 | INR 135.45 | 32.50K |
| 2026-06-12 | INR 129.00 | +5.00% | INR 122.00 | INR 129.00 | INR 122.00 | 131.65K |
| 2026-06-11 | INR 122.86 | -4.34% | INR 122.20 | INR 128.00 | INR 122.02 | 111.92K |
| 2026-06-10 | INR 128.44 | -8.20% | INR 139.92 | INR 139.92 | INR 125.68 | 381.00K |
| 2026-06-09 | INR 139.92 | +4.09% | INR 137.00 | INR 144.00 | INR 131.55 | 1.56M |
| 2026-06-08 | INR 134.42 | +16.21% | INR 115.50 | INR 138.75 | INR 115.50 | 6.15M |
| 2026-06-05 | INR 115.67 | +2.50% | INR 112.81 | INR 118.55 | INR 111.58 | 73.03K |
| 2026-06-04 | INR 112.85 | +1.53% | INR 111.56 | INR 114.60 | INR 110.44 | 47.23K |
| 2026-06-03 | INR 111.15 | -1.78% | INR 113.17 | INR 114.02 | INR 110.00 | 57.18K |
| 2026-06-02 | INR 113.17 | -0.93% | INR 115.16 | INR 116.34 | INR 112.80 | 20.22K |
| 2026-06-01 | INR 114.23 | -0.44% | INR 121.00 | INR 121.40 | INR 113.40 | 60.22K |
| 2026-05-29 | INR 114.73 | -2.80% | INR 118.01 | INR 121.98 | INR 114.31 | 64.68K |