tiprankstipranks
Trending News
More News >
Oriental Carbon & Chemicals Ltd (IN:OCCL)
:OCCL
India Market
Advertisement

Oriental Carbon & Chemicals Ltd (OCCL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2025
170.00
172.00
168.20
168.45
168.45
-1.12%
3,842
0.27
Sep 03, 2025
170.65
172.00
168.00
170.35
170.35
+0.03%
5,022
0.35
Sep 02, 2025
168.30
170.90
167.00
170.30
170.30
+1.19%
4,638
0.32
Sep 01, 2025
163.85
168.95
163.85
168.30
168.30
+2.72%
7,704
0.54
Aug 29, 2025
167.00
167.00
163.50
163.85
163.85
-1.89%
10,154
0.71
Aug 28, 2025
170.10
175.00
166.30
167.00
167.00
-4.60%
16,625
1.18
Aug 26, 2025
180.00
184.80
174.95
175.05
175.05
-4.94%
13,783
0.99
Aug 25, 2025
185.00
189.95
178.55
184.15
184.15
-1.97%
8,370
0.59
Aug 22, 2025
194.40
194.40
185.25
187.85
187.85
-1.98%
3,931
0.27
Aug 21, 2025
185.05
194.00
183.25
191.65
191.65
+3.57%
8,204
0.56
Aug 20, 2025
180.00
189.00
180.00
185.05
185.05
-0.13%
7,258
0.50
Aug 19, 2025
180.45
187.00
176.05
185.30
185.30
+2.69%
6,443
0.45
Aug 18, 2025
184.00
187.45
176.00
180.45
180.45
-1.69%
4,640
0.32
Aug 14, 2025
195.70
195.70
181.05
183.55
183.55
-3.29%
5,271
0.37
Aug 13, 2025
194.75
196.80
185.00
189.80
189.80
+0.82%
17,849
1.27
Aug 12, 2025
179.30
188.25
178.00
188.25
188.25
+4.99%
7,360
0.53
Aug 11, 2025
162.30
179.30
162.30
179.30
179.30
+4.98%
23,659
1.73
Aug 08, 2025
172.20
172.20
170.80
170.80
170.80
-4.98%
13,473
1.00
Aug 07, 2025
184.00
184.00
179.75
179.75
179.75
-4.99%
12,515
0.94
Aug 06, 2025
198.90
198.90
189.20
189.20
189.20
-5.00%
14,583
1.11
Aug 05, 2025
204.00
205.95
199.15
199.15
199.15
-4.99%
14,060
1.09
Aug 04, 2025
220.10
222.95
209.60
209.60
209.60
-4.99%
17,862
1.41
Aug 01, 2025
228.60
234.90
220.00
220.60
220.60
-4.27%
22,218
1.80
Jul 31, 2025
232.00
232.05
227.65
230.45
230.45
+4.28%
25,407
2.12
Jul 30, 2025
218.00
225.55
213.50
221.00
221.00
+2.86%
12,057
1.02
Jul 29, 2025
219.80
219.80
212.60
214.85
214.85
-0.69%
3,537
0.30
Jul 28, 2025
222.00
222.00
215.05
216.35
216.35
-1.52%
6,546
0.56
Jul 25, 2025
225.05
226.80
215.10
219.70
219.70
-1.90%
8,604
0.74
Jul 24, 2025
227.85
227.85
222.25
223.95
223.95
-0.89%
3,586
0.31
Jul 23, 2025
228.25
229.95
221.00
225.95
225.95
-1.14%
7,498
0.65
Jul 22, 2025
230.00
231.00
228.15
228.55
228.55
-0.93%
7,192
0.63
Jul 21, 2025
233.60
234.50
230.60
230.70
230.70
-1.26%
9,089
0.81
Jul 18, 2025
233.50
238.00
228.00
233.65
233.65
-0.57%
19,559
1.78
Jul 17, 2025
229.05
236.70
229.05
235.00
235.00
+2.24%
15,026
1.40
Jul 16, 2025
231.35
232.80
228.30
229.85
229.85
-0.65%
14,520
1.38
Jul 15, 2025
233.00
234.95
230.00
231.35
231.35
-1.34%
11,569
1.12
Jul 14, 2025
230.80
236.00
226.80
234.50
234.50
+1.60%
20,538
2.04
Jul 11, 2025
233.70
235.00
230.00
230.80
230.80
-0.54%
6,014
0.60
Jul 10, 2025
227.10
234.95
227.10
232.05
232.05
+0.61%
14,752
1.51
Jul 09, 2025
231.10
233.80
226.00
230.65
230.65
-1.31%
19,076
2.01
Jul 08, 2025
233.40
239.90
225.50
233.70
233.70
+0.13%
27,846
3.07
Jul 07, 2025
234.00
234.00
230.00
233.40
233.40
-0.58%
2,648
0.29
Jul 04, 2025
233.50
238.40
230.50
234.75
234.75
+0.56%
1,505
0.17
Jul 03, 2025
230.50
240.35
230.50
233.45
233.45
-0.81%
2,655
0.29
Jul 02, 2025
244.40
244.40
230.00
235.35
235.35
-1.94%
1,813
0.20
Jul 01, 2025
229.30
247.90
229.30
240.00
240.00
+0.52%
5,774
0.63
Jun 30, 2025
237.50
238.75
229.00
238.75
238.75
+4.99%
10,813
1.19
Jun 27, 2025
210.20
227.40
208.15
227.40
227.40
+4.99%
13,772
1.56
Jun 26, 2025
220.70
221.00
216.60
216.60
216.60
-4.98%
12,955
1.49
Jun 25, 2025
237.50
243.40
227.95
227.95
227.95
-4.98%
10,886
1.27
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis