Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

ORIENTAL CARBON & CHEMICALS LT (OCCL.BO)

172.55

+0.15

+(0.09%)

At close: March 13 at 3:29:32 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 13, 2025	175.15	176.10	168.50	172.15	172.15	5,567
Mar 12, 2025	169.85	177.35	167.00	172.40	172.40	5,455
Mar 11, 2025	151.00	179.10	151.00	167.35	167.35	2,627
Mar 10, 2025	183.00	183.00	168.30	169.05	169.05	2,363
Mar 7, 2025	178.00	179.65	171.50	176.00	176.00	3,693
Mar 6, 2025	174.85	176.00	171.30	174.20	174.20	3,147
Mar 5, 2025	164.40	168.45	163.00	167.10	167.10	2,459
Mar 4, 2025	192.00	192.00	160.25	162.70	162.70	1,510
Mar 3, 2025	167.55	170.00	157.80	160.85	160.85	2,359
Feb 28, 2025	168.85	172.35	165.25	167.35	167.35	3,629
Feb 27, 2025	178.00	178.00	170.05	173.50	173.50	898
Feb 25, 2025	178.00	180.25	174.50	175.50	175.50	1,670
Feb 24, 2025	187.00	187.00	175.00	177.30	177.30	11,311
Feb 21, 2025	181.60	185.50	180.10	180.40	180.40	1,270
Feb 20, 2025	178.50	184.60	178.50	181.20	181.20	952
Feb 19, 2025	180.00	182.00	175.50	176.85	176.85	1,745
Feb 18, 2025	185.65	186.95	174.90	175.90	175.90	6,900
Feb 17, 2025	193.85	193.85	180.45	182.10	182.10	3,826
Feb 14, 2025	193.25	207.05	181.60	203.90	203.90	252
Feb 13, 2025	199.65	199.65	194.80	194.95	194.95	1,272
Feb 12, 2025	196.00	199.90	190.75	194.75	194.75	2,038
Feb 11, 2025	203.35	203.35	193.50	195.35	195.35	856
Feb 10, 2025	205.10	214.80	198.40	199.50	199.50	1,494
Feb 7, 2025	217.95	217.95	206.25	206.55	206.55	655
Feb 6, 2025	214.00	219.55	205.00	213.65	213.65	2,295
Feb 5, 2025	212.40	212.40	205.60	207.35	207.35	1,866
Feb 4, 2025	205.90	209.25	203.95	207.15	207.15	1,562
Feb 3, 2025	210.95	212.25	204.60	206.75	206.75	1,660
Feb 1, 2025	215.50	218.45	201.20	207.20	207.20	4,932
Jan 31, 2025	210.55	216.50	210.55	216.30	216.30	171
Jan 30, 2025	214.00	218.95	209.90	209.90	209.90	1,521
Jan 29, 2025	204.00	208.00	204.00	206.55	206.55	665
Jan 28, 2025	203.00	208.00	196.15	199.00	199.00	2,157
Jan 27, 2025	211.80	211.80	200.10	204.25	204.25	1,381
Jan 24, 2025	216.00	216.00	207.50	209.85	209.85	2,419
Jan 23, 2025	212.95	217.00	211.50	215.05	215.05	551
Jan 22, 2025	221.15	222.30	211.50	212.30	212.30	667
Jan 21, 2025	222.75	222.75	217.25	217.90	217.90	1,793
Jan 20, 2025	217.85	222.45	213.95	220.00	220.00	3,512
Jan 17, 2025	218.85	224.10	218.45	220.30	220.30	302
Jan 16, 2025	216.25	221.40	216.25	218.45	218.45	1,292
Jan 15, 2025	210.00	216.45	208.85	213.45	213.45	674
Jan 14, 2025	209.25	215.05	206.40	212.90	212.90	2,050
Jan 13, 2025	218.55	220.70	204.00	207.90	207.90	9,664
Jan 10, 2025	219.75	226.90	216.55	220.35	220.35	2,167
Jan 9, 2025	228.00	233.00	215.85	220.45	220.45	2,058
Jan 8, 2025	239.00	239.00	229.40	230.30	230.30	1,573
Jan 7, 2025	227.25	237.15	227.25	233.05	233.05	2,286
Jan 6, 2025	249.90	249.90	224.00	227.80	227.80	1,784
Jan 3, 2025	230.05	238.00	229.65	237.10	237.10	3,997
Jan 2, 2025	231.55	232.00	227.90	229.55	229.55	3,633
Jan 1, 2025	228.95	234.75	228.10	230.90	230.90	2,386
Dec 31, 2024	223.00	225.55	221.00	224.15	224.15	795
Dec 30, 2024	224.00	230.90	223.05	223.75	223.75	454
Dec 27, 2024	231.90	235.90	227.00	227.65	227.65	5,965
Dec 26, 2024	234.50	234.75	230.65	232.95	232.95	1,338
Dec 24, 2024	233.25	239.00	232.05	235.05	235.05	872
Dec 23, 2024	249.40	249.40	231.80	232.00	232.00	867
Dec 20, 2024	252.00	252.00	236.25	238.70	238.70	9,190
Dec 19, 2024	246.00	256.90	241.75	248.20	248.20	3,243
Dec 18, 2024	249.60	249.60	241.05	245.20	245.20	3,620
Dec 17, 2024	255.00	255.00	245.70	246.05	246.05	6,324
Dec 16, 2024	255.15	255.15	244.90	253.10	253.10	5,179
Dec 13, 2024	246.40	246.40	239.90	244.30	244.30	4,440
Dec 12, 2024	250.25	254.05	245.00	248.80	248.80	1,011
Dec 11, 2024	265.50	265.50	250.30	252.20	252.20	2,596
Dec 10, 2024	265.00	265.00	254.80	255.30	255.30	4,803
Dec 9, 2024	259.60	277.10	256.10	259.30	259.30	13,907
Dec 6, 2024	255.00	260.00	247.95	255.70	255.70	10,051
Dec 5, 2024	252.20	253.30	246.15	247.95	247.95	3,151
Dec 4, 2024	253.80	257.85	247.20	251.50	251.50	6,491
Dec 3, 2024	243.05	251.00	243.05	249.45	249.45	3,502
Dec 2, 2024	240.00	245.15	235.00	242.75	242.75	4,396
Nov 29, 2024	239.40	242.90	236.50	238.40	238.40	2,052
Nov 28, 2024	239.25	242.85	237.20	239.20	239.20	2,207
Nov 27, 2024	239.85	245.00	233.25	238.95	238.95	1,356
Nov 26, 2024	244.00	244.00	232.95	236.25	236.25	1,883
Nov 25, 2024	242.00	243.05	230.85	233.20	233.20	2,762
Nov 22, 2024	237.95	237.95	223.95	228.65	228.65	6,658
Nov 21, 2024	231.70	244.75	227.00	230.60	230.60	8,568
Nov 19, 2024	233.90	240.15	233.90	237.60	237.60	4,661
Nov 18, 2024	230.40	240.05	222.90	230.15	230.15	8,028
Nov 14, 2024	240.05	241.95	227.75	230.55	230.55	12,544
Nov 13, 2024	249.20	249.20	235.00	240.05	240.05	3,962
Nov 12, 2024	257.05	257.05	241.90	244.30	244.30	4,584
Nov 11, 2024	266.55	266.55	254.00	255.00	255.00	2,276
Nov 8, 2024	269.85	278.00	260.20	261.30	261.30	3,639
Nov 7, 2024	271.25	279.55	265.60	267.40	267.40	5,457
Nov 6, 2024	269.40	283.60	268.90	272.10	272.10	5,518
Nov 4, 2024	279.95	280.00	262.10	273.15	273.15	11,647
Nov 1, 2024	275.95	281.00	271.45	277.70	277.70	1,827
Oct 31, 2024	260.00	273.30	255.00	268.90	268.90	14,099
Oct 29, 2024	268.00	268.00	247.90	252.10	252.10	3,340
Oct 28, 2024	249.10	266.60	241.90	255.30	255.30	13,460
Oct 25, 2024	250.20	251.10	240.00	244.20	244.20	6,761
Oct 24, 2024	240.60	255.30	240.60	252.00	252.00	3,912
Oct 23, 2024	271.00	271.00	239.90	247.05	247.05	7,694
Oct 22, 2024	264.45	269.00	242.30	246.45	246.45	3,101
Oct 21, 2024	274.95	281.00	254.50	258.65	258.65	9,373
Oct 18, 2024	278.95	278.95	266.00	273.40	273.40	2,075
Oct 17, 2024	275.00	277.00	270.00	274.50	274.50	4,434
Oct 16, 2024	268.75	280.00	268.75	275.00	275.00	2,026
Oct 15, 2024	287.00	287.00	266.00	272.50	272.50	5,383
Oct 14, 2024	298.00	298.00	272.70	279.10	279.10	3,520
Oct 11, 2024	282.00	283.85	280.00	283.85	283.85	8,717
Oct 10, 2024	262.00	270.35	261.10	270.35	270.35	3,138
Oct 9, 2024	243.00	258.75	243.00	257.50	257.50	11,004
Oct 8, 2024	232.05	252.90	232.05	246.45	246.45	2,531
Oct 7, 2024	242.50	253.95	240.00	244.00	244.00	4,831
Oct 4, 2024	249.60	253.00	245.00	250.85	250.85	1,144
Oct 3, 2024	254.00	257.00	242.65	248.80	248.80	7,626
Oct 1, 2024	257.35	259.90	255.00	255.40	255.40	3,386
Sep 30, 2024	262.95	262.95	253.05	257.35	257.35	2,233
Sep 27, 2024	260.95	260.95	256.05	259.45	259.45	1,433
Sep 26, 2024	256.80	260.00	250.40	258.70	258.70	1,193
Sep 25, 2024	259.50	260.00	254.50	255.15	255.15	2,728
Sep 24, 2024	258.50	260.50	256.00	259.00	259.00	1,126
Sep 23, 2024	262.35	264.00	255.00	258.50	258.50	2,830
Sep 20, 2024	265.00	267.25	258.05	260.15	260.15	1,185
Sep 19, 2024	260.00	263.75	258.00	262.00	262.00	3,079
Sep 18, 2024	263.00	269.60	260.00	263.75	263.75	1,992
Sep 17, 2024	268.20	270.00	263.00	263.95	263.95	3,821
Sep 16, 2024	272.00	272.00	260.00	268.25	268.25	4,550
Sep 13, 2024	275.00	275.00	266.00	267.85	267.85	2,596
Sep 12, 2024	271.50	271.50	263.00	270.60	270.60	1,551
Sep 11, 2024	265.00	275.00	265.00	268.50	268.50	5,423
Sep 10, 2024	262.80	267.20	254.05	264.60	264.60	2,828
Sep 9, 2024	257.00	265.00	251.00	254.50	254.50	5,093
Sep 6, 2024	260.00	264.95	255.00	262.15	262.15	1,689
Sep 5, 2024	270.60	273.00	254.35	259.95	259.95	5,320
Sep 4, 2024	259.10	268.05	256.00	265.70	265.70	5,133
Sep 3, 2024	269.85	270.15	255.60	259.85	259.85	4,963
Sep 2, 2024	275.00	282.00	265.65	266.45	266.45	3,948
Aug 30, 2024	280.40	287.95	279.00	279.60	279.60	2,851
Aug 29, 2024	285.00	293.00	279.30	284.30	284.30	3,571
Aug 28, 2024	289.00	289.00	284.10	285.85	285.85	3,079
Aug 26, 2024	278.30	283.00	278.30	280.75	280.75	3,037
Aug 23, 2024	288.00	288.00	275.00	278.30	278.30	3,801
Aug 22, 2024	282.00	290.00	269.65	284.65	284.65	4,334
Aug 21, 2024	297.00	297.00	278.00	281.95	281.95	4,929
Aug 20, 2024	280.00	285.90	274.45	283.55	283.55	2,642
Aug 19, 2024	257.00	274.95	255.05	272.65	272.65	6,531
Aug 16, 2024	270.00	274.80	262.10	262.10	262.10	6,330
Aug 14, 2024	280.00	280.00	269.00	275.85	275.85	3,351
Aug 13, 2024	287.90	287.90	280.00	282.20	282.20	7,609
Aug 12, 2024	300.00	300.00	288.00	292.05	292.05	6,742
Aug 9, 2024	291.00	303.00	290.00	298.25	298.25	3,565
Aug 8, 2024	301.00	304.00	289.00	290.45	290.45	4,069
Aug 7, 2024	297.95	308.30	297.00	304.15	304.15	2,628
Aug 6, 2024	290.00	304.20	278.00	293.65	293.65	10,792
Aug 5, 2024	300.00	306.00	291.25	291.75	291.75	5,293
Aug 2, 2024	312.00	313.05	303.00	306.55	306.55	13,721
Aug 1, 2024	325.00	330.20	313.00	317.50	317.50	9,792
Jul 31, 2024	334.00	334.00	325.00	328.40	328.40	2,280
Jul 30, 2024	338.40	338.40	325.00	332.90	332.90	8,428
Jul 29, 2024	337.00	346.80	332.00	335.80	335.80	4,656
Jul 26, 2024	346.90	354.50	330.10	338.25	338.25	5,835
Jul 25, 2024	322.05	348.00	322.05	345.80	345.80	16,164
Jul 24, 2024	341.50	355.00	338.95	338.95	338.95	17,115
Jul 23, 2024	7.00 Dividend
Jul 23, 2024	380.00	380.00	356.75	356.75	356.75	6,723
Jul 22, 2024	358.45	376.35	358.45	375.50	368.50	52,582
Jul 19, 2024	415.00	415.00	377.30	377.30	370.27	105,734
Jul 18, 2024	394.00	397.15	394.00	397.15	389.75	66,271
Jul 16, 2024	325.05	361.05	325.05	361.05	354.32	145,764
Jul 15, 2024	275.05	300.90	269.40	300.90	295.29	335,443
Jul 12, 2024	241.00	250.80	240.95	250.75	246.08	38,206
Jul 11, 2024	230.00	239.85	228.50	238.90	234.45	36,433
Jul 10, 2024	230.00	230.00	222.00	228.45	224.19	6,472
Jul 9, 2024	221.55	226.00	220.50	224.35	220.17	14,374
Jul 8, 2024	217.75	222.00	215.00	221.55	217.42	11,180
Jul 5, 2024	219.95	221.35	215.05	217.85	213.79	8,850
Jul 4, 2024	221.95	224.00	215.00	219.30	215.21	7,571
Jul 3, 2024	227.70	227.70	218.00	221.15	217.03	46,333
Jul 2, 2024	219.95	219.95	212.10	219.05	214.97	49,501
Jul 1, 2024	209.00	209.50	195.00	209.50	205.59	29,137
Jun 28, 2024	745.00	824.00	743.00	809.85	794.75	25,302
Jun 27, 2024	751.10	753.20	719.00	735.35	721.64	6,140
Jun 26, 2024	760.00	767.90	744.95	746.70	732.78	8,144
Jun 25, 2024	789.00	789.00	754.05	758.05	743.92	7,709
Jun 24, 2024	789.00	789.10	772.70	779.60	765.07	5,472
Jun 21, 2024	789.00	790.95	777.15	782.35	767.77	2,643
Jun 20, 2024	789.90	793.80	776.50	783.25	768.65	5,620
Jun 19, 2024	791.00	799.00	774.15	782.70	768.11	3,489
Jun 18, 2024	790.00	805.15	770.00	778.05	763.55	8,318
Jun 14, 2024	745.85	784.95	717.95	767.50	753.19	22,989
Jun 13, 2024	718.95	741.55	715.00	737.90	724.14	4,595
Jun 12, 2024	699.95	725.00	699.95	714.80	701.47	11,584
Jun 11, 2024	684.95	700.00	684.95	697.30	684.30	3,029
Jun 10, 2024	656.00	686.35	656.00	676.20	663.59	9,029
Jun 7, 2024	647.50	658.50	646.95	653.90	641.71	1,299
Jun 6, 2024	639.55	658.05	637.45	640.85	628.90	4,112
Jun 5, 2024	592.65	632.00	592.65	631.65	619.87	3,380
Jun 4, 2024	645.00	645.00	590.45	608.85	597.50	15,928
Jun 3, 2024	671.60	671.60	642.00	643.20	631.21	8,304
May 31, 2024	665.65	668.80	647.95	658.40	646.13	5,831
May 30, 2024	651.05	674.30	651.05	658.95	646.67	7,871
May 29, 2024	670.05	670.65	648.00	655.40	643.18	3,413
May 28, 2024	677.05	694.00	664.90	672.20	659.67	29,853
May 27, 2024	709.95	709.95	680.30	689.85	676.99	45,151
May 24, 2024	778.85	779.85	750.35	753.50	739.45	1,194
May 23, 2024	789.95	795.35	762.30	763.55	749.32	1,616
May 22, 2024	729.90	788.95	715.85	775.65	761.19	7,583
May 21, 2024	727.55	733.35	721.00	727.60	714.04	2,320
May 17, 2024	725.95	729.00	711.65	717.75	704.37	1,494
May 16, 2024	726.95	727.05	718.00	722.10	708.64	1,281
May 15, 2024	725.00	733.65	722.80	728.25	714.67	770
May 14, 2024	726.00	733.05	724.85	729.70	716.10	978
May 13, 2024	721.30	729.10	713.40	725.85	712.32	546
May 10, 2024	725.55	729.00	711.00	718.80	705.40	3,196
May 9, 2024	734.00	734.00	709.00	717.50	704.12	1,120
May 8, 2024	732.50	736.15	725.60	731.50	717.86	2,458
May 7, 2024	736.20	743.65	729.45	731.95	718.31	634
May 6, 2024	739.90	747.45	734.30	735.15	721.45	1,305
May 3, 2024	753.55	755.00	739.80	743.45	729.59	712
May 2, 2024	759.00	759.00	745.00	746.30	732.39	1,408
Apr 30, 2024	755.00	762.00	751.10	752.00	737.98	845
Apr 29, 2024	776.95	776.95	750.00	750.50	736.51	2,661
Apr 26, 2024	775.00	779.00	757.30	760.35	746.18	626
Apr 25, 2024	761.35	779.00	757.70	767.45	753.14	2,796
Apr 24, 2024	767.85	770.15	752.85	761.35	747.16	2,770
Apr 23, 2024	777.00	777.00	759.95	762.05	747.84	1,881
Apr 22, 2024	792.10	792.10	768.00	776.40	761.93	2,685
Apr 19, 2024	769.85	782.00	757.95	777.80	763.30	5,573
Apr 18, 2024	739.95	799.00	739.95	770.30	755.94	8,456
Apr 16, 2024	739.90	747.10	728.25	734.60	720.91	2,809
Apr 15, 2024	647.65	751.50	647.65	733.85	720.17	4,317
Apr 12, 2024	748.90	766.90	746.60	755.50	741.42	2,179
Apr 10, 2024	720.00	749.70	716.50	733.50	719.83	1,521
Apr 9, 2024	725.55	732.35	720.00	723.10	709.62	990
Apr 8, 2024	729.95	729.95	714.05	720.95	707.51	1,062
Apr 5, 2024	717.15	722.00	713.00	719.25	705.84	741
Apr 4, 2024	724.95	729.95	708.00	711.50	698.24	1,859
Apr 3, 2024	728.85	728.85	715.10	719.60	706.19	1,465
Apr 2, 2024	718.85	744.50	706.55	720.55	707.12	2,583
Apr 1, 2024	665.05	780.30	665.05	705.00	691.86	3,822
Mar 28, 2024	685.55	692.05	650.55	659.85	647.55	6,572
Mar 27, 2024	686.70	700.10	665.10	675.30	662.71	5,330
Mar 26, 2024	697.35	703.00	682.10	685.60	672.82	5,044
Mar 22, 2024	700.00	706.00	695.55	702.95	689.85	193
Mar 21, 2024	701.10	706.40	696.25	698.30	685.28	780
Mar 20, 2024	695.30	703.00	685.50	702.20	689.11	1,417
Mar 19, 2024	705.00	705.55	699.95	700.20	687.15	2,990
Mar 18, 2024	710.10	714.65	700.00	707.85	694.65	1,817
Mar 15, 2024	690.05	719.10	690.05	713.70	700.40	1,345
Mar 14, 2024	695.00	700.05	684.15	692.10	679.20	1,852
Mar 13, 2024	722.45	730.05	683.50	686.00	673.21	1,351