Oriental Carbon & Chemicals Limited - OCCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	233.34	233.34	233.34	233.34	233.34	0
July 10, 2025	233.34	233.34	233.34	233.34	233.34	0
July 09, 2025	233.34	233.34	233.34	233.34	233.34	0
July 08, 2025	233.34	233.34	233.34	233.34	233.34	0
July 07, 2025	232	233.34	233.34	235.5	230	11,712
July 04, 2025	236.3	232.89	232.89	236.7	228	15,489
July 03, 2025	225.55	236.3	236.3	241	225.55	10,024
July 02, 2025	241	235.08	235.08	241	230.5	9,542
July 01, 2025	243.89	241.31	241.31	247	238	26,453
June 30, 2025	231.97	237.8	237.8	237.8	228	46,583
June 27, 2025	215.6	226.48	226.48	226.48	211.8	31,237
June 26, 2025	224.97	215.7	215.7	224.97	214.28	51,220
June 25, 2025	240	225.56	225.56	244	224.69	61,550
June 24, 2025	234	236.52	236.52	241.85	231	22,088
June 23, 2025	239	230.34	230.34	239	228.1	18,140
June 20, 2025	223.05	239.89	239.89	241	222.57	42,665
June 19, 2025	236.5	234.29	234.29	240.19	234.29	38,512
June 18, 2025	248	246.63	246.63	257.45	246.63	32,675
June 17, 2025	270.01	259.62	259.62	270.01	259.62	43,312
June 16, 2025	283	273.29	273.29	283.34	270.88	76,883
June 13, 2025	285.14	285.14	285.14	295	285.14	81,853
June 12, 2025	318.83	300.15	300.15	318.83	300.15	52,372
June 11, 2025	311.19	315.95	315.95	329.8	307.05	1.61M
June 10, 2025	289.53	302.14	302.14	302.14	289.53	191,777
June 09, 2025	240	251.79	251.79	251.79	230.35	126,783
June 06, 2025	211.35	209.83	209.83	211.78	207.06	19,042
June 05, 2025	208.5	211.35	211.35	212.19	208.5	21,645
June 04, 2025	211.27	208.5	208.5	211.27	207	15,513
June 03, 2025	214	209.69	209.69	216.22	207.08	27,606
June 02, 2025	202.7	210.38	210.38	211	202.5	50,289
May 30, 2025	203.2	199.57	199.57	203.2	197	17,446
May 29, 2025	207.4	200.17	200.17	207.4	199.23	67,527
May 28, 2025	221.89	213.55	213.55	221.89	211.51	50,508
May 27, 2025	229	219.26	219.26	234.3	211	191,058
May 26, 2025	190.99	225.42	225.42	225.98	187.95	181,607
May 23, 2025	186	188.32	188.32	191	185.72	10,317
May 22, 2025	193.1	186.31	186.31	193.1	183	19,163
May 21, 2025	195	190.25	190.25	195	189	10,292
May 20, 2025	193.73	192.52	192.52	196.3	192	12,630
May 19, 2025	192.99	193.73	193.73	197.44	189.01	24,790
May 16, 2025	193.88	192.85	192.85	196.19	190.61	15,786
May 15, 2025	186.75	193.38	193.38	194.99	184	29,397
May 14, 2025	183.08	183.97	183.97	188	180.21	19,251
May 13, 2025	174.5	180.41	180.41	182.18	174.5	10,041
May 12, 2025	174.45	174.72	174.72	179.99	171.71	11,695
May 09, 2025	175.4	171.88	171.88	178.18	170	17,566
May 08, 2025	179.75	175.71	175.71	180.18	174.99	4,869
May 07, 2025	173	177.24	177.24	180	172.54	8,347
May 06, 2025	182	176.54	176.54	183.59	175	16,252
May 05, 2025	174.79	181.93	181.93	185	170.15	15,106
May 02, 2025	171.3	172.22	172.22	177	169.42	8,227
April 30, 2025	171.16	171.28	171.28	173.28	169.21	6,340
April 29, 2025	175.38	171.07	171.07	176.93	170	8,093
April 28, 2025	176.02	174.68	174.68	176.13	172.81	10,174
April 25, 2025	182	176.02	176.02	183.01	171.55	15,827
April 24, 2025	181.16	181.14	181.14	183	178.6	10,425
April 23, 2025	184	180.36	180.36	184.11	178.41	7,946
April 22, 2025	185	183.47	183.47	185	182.4	7,119
April 21, 2025	178.22	182.66	182.66	184.5	177.52	11,152

Oriental Carbon & Chemicals Limited (OCCL.NS) NSE