Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Oriental Carbon & Chemicals Limited (OCCL.NS)

Compare
168.25
-3.46
(-2.02%)
At close: March 13 at 3:29:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025171.98176.00168.05170.81170.8115,937
Mar 12, 2025168.35177.50164.12171.71171.7135,768
Mar 11, 2025168.01179.01163.00168.35168.3534,154
Mar 10, 2025177.70177.70168.80169.49169.4915,464
Mar 7, 2025172.00179.99171.59175.94175.9418,166
Mar 6, 2025169.95175.48169.46173.92173.9219,076
Mar 5, 2025163.20169.80161.63167.45167.4519,023
Mar 4, 2025159.00167.39159.00162.76162.7612,449
Mar 3, 2025169.63169.65158.00160.87160.8721,078
Feb 28, 2025170.02172.99165.25167.54167.5412,020
Feb 27, 2025176.26179.10170.02172.30172.308,490
Feb 25, 2025178.30180.10174.00176.26176.268,090
Feb 24, 2025180.75180.82173.00177.31177.3113,598
Feb 21, 2025182.93185.90180.00180.75180.7511,308
Feb 20, 2025180.00185.00178.50182.93182.9319,377
Feb 19, 2025179.65182.56175.69177.81177.8110,350
Feb 18, 2025184.65184.95175.50177.01177.0112,031
Feb 17, 2025192.85193.05180.00182.00182.0018,510
Feb 14, 2025195.10197.46188.00190.01190.0112,609
Feb 13, 2025198.15199.20193.21195.03195.038,426
Feb 12, 2025198.20199.49193.20195.30195.3010,882
Feb 11, 2025202.90202.90193.00195.12195.1219,635
Feb 10, 2025209.73215.00199.00199.78199.7815,515
Feb 7, 2025217.51217.51206.00206.74206.7412,210
Feb 6, 2025209.84220.03205.00215.23215.2324,968
Feb 5, 2025208.00211.78205.00206.91206.917,909
Feb 4, 2025202.00208.94202.00206.72206.727,126
Feb 3, 2025207.09215.21201.91205.89205.8912,684
Feb 1, 2025215.66218.08201.00207.09207.0913,050
Jan 31, 2025214.01217.09209.00215.50215.507,410
Jan 30, 2025210.70218.78207.68212.24212.2425,632
Jan 29, 2025200.15208.79200.15207.35207.3510,427
Jan 28, 2025201.00209.02195.23199.58199.5816,045
Jan 27, 2025207.51210.67200.00204.23204.2318,960
Jan 24, 2025209.00216.00207.00210.67210.679,310
Jan 23, 2025212.95217.50211.62213.52213.526,667
Jan 22, 2025212.23218.02211.22212.22212.2214,188
Jan 21, 2025222.87223.82217.02218.18218.186,267
Jan 20, 2025223.00223.00218.11221.31221.319,749
Jan 17, 2025219.49221.99218.00219.78219.788,270
Jan 16, 2025216.85220.99215.80219.23219.2312,291
Jan 15, 2025216.75217.78212.00213.16213.1612,401
Jan 14, 2025208.00215.10206.33213.09213.0916,689
Jan 13, 2025215.25221.09200.00206.31206.3131,372
Jan 10, 2025220.00227.69216.10219.99219.9924,949
Jan 9, 2025230.31233.60217.00220.84220.8431,027
Jan 8, 2025238.10238.10229.00230.96230.9611,656
Jan 7, 2025227.28235.00225.70234.28234.2812,645
Jan 6, 2025239.95241.14222.88226.51226.5135,396
Jan 3, 2025232.10238.99228.01237.34237.3432,310
Jan 2, 2025231.50234.08228.00228.47228.4712,816
Jan 1, 2025227.60234.75225.32231.02231.0221,316
Dec 31, 2024220.00225.00220.00224.07224.0719,321
Dec 30, 2024227.90230.85223.50224.25224.2516,228
Dec 27, 2024230.20232.96226.99227.90227.9020,198
Dec 26, 2024236.00239.00231.00231.76231.7610,396
Dec 24, 2024235.60239.27231.20236.69236.6910,532
Dec 23, 2024242.97250.01231.00232.11232.1127,406
Dec 20, 2024250.75254.99235.60239.73239.7336,727
Dec 19, 2024245.42257.09241.05247.03247.0368,987
Dec 18, 2024249.75251.09241.00245.42245.4214,413
Dec 17, 2024256.67256.67245.50246.11246.1120,038
Dec 16, 2024248.58256.00245.27252.89252.8920,399
Dec 13, 2024249.50249.50240.10243.58243.5826,547
Dec 12, 2024255.44255.60244.65248.24248.2428,156
Dec 11, 2024260.00264.00248.71252.96252.9646,798
Dec 10, 2024262.60265.03253.65255.56255.5632,689
Dec 9, 2024255.95277.09255.84258.82258.8264,395
Dec 6, 2024255.00259.83248.24255.36255.3642,036
Dec 5, 2024251.99252.62245.00246.93246.9318,366
Dec 4, 2024253.79257.55247.51250.73250.7333,763
Dec 3, 2024244.88250.50244.51248.81248.8113,682
Dec 2, 2024240.99245.50235.52242.64242.6420,743
Nov 29, 2024241.25243.15236.35237.70237.7017,684
Nov 28, 2024241.10243.95237.05239.30239.3012,736
Nov 27, 2024241.90242.00233.15238.45238.4516,668
Nov 26, 2024234.65238.60231.30236.95236.957,624
Nov 25, 2024242.00245.45230.05232.45232.4527,360
Nov 22, 2024229.55234.80226.10229.40229.4017,809
Nov 21, 2024238.00245.00227.00229.85229.8543,770
Nov 19, 2024232.95239.90232.05238.20238.2011,801
Nov 18, 2024229.45240.00222.05229.15229.1532,959
Nov 14, 2024242.00242.65228.35230.45230.4537,406
Nov 13, 2024244.00244.00234.00238.15238.1530,614
Nov 12, 2024260.00262.90240.05244.50244.5049,804
Nov 11, 2024261.50267.40253.05255.55255.5521,105
Nov 8, 2024272.50279.50260.00261.55261.5533,796
Nov 7, 2024267.20280.00265.50267.65267.6526,596
Nov 6, 2024273.95284.00267.55272.10272.1047,686
Nov 5, 2024278.00280.90267.00269.40269.4018,216
Nov 4, 2024278.00281.00265.10273.65273.6537,579
Nov 1, 2024278.90283.00272.70277.30277.3021,170
Oct 31, 2024256.00274.00252.05270.45270.4573,278
Oct 30, 2024247.00261.00247.00252.55252.5514,335
Oct 29, 2024264.50264.50248.90251.80251.8022,604
Oct 28, 2024240.10265.00240.10255.60255.6052,372
Oct 25, 2024252.00252.05240.05243.10243.1022,675
Oct 24, 2024248.05254.75246.05251.55251.5513,292
Oct 23, 2024257.00260.95239.05247.80247.8027,695
Oct 22, 2024259.25270.00241.65246.30246.3024,796
Oct 21, 2024271.05283.05258.00259.25259.2522,359
Oct 18, 2024275.95275.95262.85270.35270.359,826
Oct 17, 2024283.95283.95272.00273.35273.359,195
Oct 16, 2024273.90279.00262.00274.25274.2516,322
Oct 15, 2024283.90283.90263.55274.20274.2013,083
Oct 14, 2024295.00297.00271.00277.20277.2021,763
Oct 11, 2024284.50284.75273.00284.60284.6053,802
Oct 10, 2024271.25271.25262.00271.25271.2518,511
Oct 9, 2024247.70258.35247.05258.35258.3521,775
Oct 8, 2024243.70250.00242.00246.05246.0512,565
Oct 7, 2024253.80256.00240.00243.70243.7011,017
Oct 4, 2024249.20250.00245.10247.50247.5016,750
Oct 3, 2024256.90257.00243.55250.80250.8013,257
Oct 1, 2024261.85261.85252.00255.40255.408,597
Sep 30, 2024255.00260.00253.50257.00257.007,104
Sep 27, 2024258.00262.00254.00257.60257.607,700
Sep 26, 2024254.10260.00254.10257.20257.206,150
Sep 25, 2024263.00263.00255.00256.80256.807,990
Sep 24, 2024260.00262.00255.85258.35258.355,584
Sep 23, 2024262.00264.00254.80255.85255.8511,391
Sep 20, 2024268.00268.00255.00258.85258.8511,818
Sep 19, 2024260.60264.95254.40261.55261.559,958
Sep 18, 2024268.00268.00258.00260.15260.159,248
Sep 17, 2024262.80277.50262.80266.40266.409,171
Sep 16, 2024270.00272.00256.00267.90267.9013,016
Sep 13, 2024269.00272.00265.05267.40267.4011,069
Sep 12, 2024272.00272.00262.00270.05270.0517,517
Sep 11, 2024273.00273.00264.00268.60268.6018,478
Sep 10, 2024255.50264.40255.50261.45261.4519,086
Sep 9, 2024259.00264.00250.00255.50255.5011,646
Sep 6, 2024259.75265.00251.75259.90259.9021,154
Sep 5, 2024268.00270.50255.00262.85262.8558,809
Sep 4, 2024258.00268.00257.00267.30267.3018,012
Sep 3, 2024269.90275.00256.60258.90258.9053,624
Sep 2, 2024280.00282.95266.00270.10270.1044,551
Aug 30, 2024288.45292.00278.05280.00280.0011,120
Aug 29, 2024284.60288.00280.00283.90283.9010,263
Aug 28, 2024292.00292.00283.00284.85284.8511,099
Aug 27, 2024294.00294.00278.00285.90285.9025,700
Aug 26, 2024278.00284.90277.90281.75281.7525,087
Aug 23, 2024280.00283.10275.00277.90277.9019,988
Aug 22, 2024286.00288.00274.00283.10283.1014,150
Aug 21, 2024292.40292.40274.00281.00281.0021,586
Aug 20, 2024274.00284.20274.00282.55282.5530,235
Aug 19, 2024253.60273.35253.60273.10273.1046,821
Aug 16, 2024272.95277.00260.35260.35260.3552,585
Aug 14, 2024287.00287.00271.00274.05274.0523,199
Aug 13, 2024280.60290.95280.60283.20283.2017,606
Aug 12, 2024297.00309.00285.20292.00292.0024,935
Aug 9, 2024289.90299.90289.90295.45295.4516,340
Aug 8, 2024299.00305.00286.35289.30289.3021,979
Aug 7, 2024295.00304.95295.00299.80299.8021,387
Aug 6, 2024291.35300.00282.00295.00295.0032,692
Aug 5, 2024295.00300.00291.35291.35291.3533,492
Aug 2, 2024308.00310.00302.00306.65306.6553,000
Aug 1, 2024316.00328.20312.25316.30316.3027,879
Jul 31, 2024333.40333.40326.40327.65327.6517,816
Jul 30, 2024334.00336.00325.00333.40333.4029,370
Jul 29, 2024340.00344.50326.25334.80334.8049,694
Jul 26, 2024348.00348.50330.10339.20339.2041,985
Jul 25, 2024322.05348.80318.05346.70346.7070,986
Jul 24, 2024347.50350.00334.75334.75334.7557,875
Jul 23, 2024 7.00 Dividend
Jul 23, 2024377.90377.90352.35352.35352.3592,693
Jul 22, 2024357.45389.00357.45377.90370.90189,125
Jul 19, 2024399.95400.00376.25376.25369.28233,603
Jul 18, 2024396.05396.05390.05396.05388.71130,700
Jul 16, 2024327.00360.05325.00360.05353.38809,942
Jul 15, 2024269.00300.05268.00300.05294.491,251,980
Jul 12, 2024238.50250.15238.25250.05245.42106,160
Jul 11, 2024231.00239.75223.90238.25233.84137,244
Jul 10, 2024229.80229.80220.00228.35224.1259,781
Jul 9, 2024225.00228.00221.50224.60220.4458,722
Jul 8, 2024215.00225.00214.00221.35217.2558,941
Jul 5, 2024218.00222.00210.00215.90211.9075,373
Jul 4, 2024221.00221.00215.20218.00213.9677,924
Jul 3, 2024220.05225.00218.00221.25217.15219,938
Jul 2, 2024219.95219.95210.00218.05214.01198,685
Jul 1, 2024199.00209.50193.15209.50205.62156,348
Jun 28, 2024742.60824.00740.35809.80794.80516,469
Jun 27, 2024748.00755.00715.60737.35723.69118,021
Jun 26, 2024760.00767.75744.05747.20733.3673,860
Jun 25, 2024785.60785.60753.90757.50743.4740,775
Jun 24, 2024790.00790.00774.00778.90764.4745,395
Jun 21, 2024787.90791.75776.05781.50767.0224,699
Jun 20, 2024784.90793.20776.75785.25770.7050,660
Jun 19, 2024781.95807.50775.05781.65767.1754,577
Jun 18, 2024788.00802.95768.55778.95764.52169,501
Jun 14, 2024747.25784.40723.55768.40754.17211,632
Jun 13, 2024718.00745.85715.10737.80724.1357,996
Jun 12, 2024696.80725.70696.75716.05702.7963,988
Jun 11, 2024677.95699.95677.95696.80683.8950,851
Jun 10, 2024652.45686.25652.45676.65664.1237,235
Jun 7, 2024638.00657.80638.00652.45640.3615,207
Jun 6, 2024635.00659.90635.00642.30630.4016,661
Jun 5, 2024614.90636.00596.75631.35619.6625,199
Jun 4, 2024649.90649.90591.00608.75597.4773,196
Jun 3, 2024659.70669.95641.20642.70630.8034,932
May 31, 2024668.70668.80649.00656.95644.7830,360
May 30, 2024652.90674.50652.90658.80646.6032,420
May 29, 2024670.25678.10649.00653.05640.9548,861
May 28, 2024685.10703.15670.30672.85660.3980,211
May 27, 2024660.05711.00660.05689.85677.07221,318
May 24, 2024769.00769.00750.00750.95737.0411,264
May 23, 2024784.45795.00762.05765.35751.1784,321
May 22, 2024733.00790.00716.25777.45763.0595,627
May 21, 2024733.90733.90720.00726.30712.858,153
May 17, 2024732.05732.15707.40714.50701.277,924
May 16, 2024727.50727.90716.60720.65707.309,569
May 15, 2024731.65734.75725.90727.75714.276,099
May 14, 2024734.65734.65724.40729.75716.232,601
May 13, 2024720.20728.95712.85723.25709.8510,383
May 10, 2024717.10731.45714.00719.60706.279,443
May 9, 2024735.75735.75709.00715.05701.808,249
May 8, 2024730.90741.45727.00732.45718.889,101
May 7, 2024738.90744.90729.95730.90717.368,214
May 6, 2024745.40745.40733.35736.20722.567,402
May 3, 2024750.25757.75738.00743.70729.9210,191
May 2, 2024755.85761.90747.00750.25736.358,666
Apr 30, 2024755.10762.80750.60752.15738.226,912
Apr 29, 2024779.95779.95748.10751.30737.3825,813
Apr 26, 2024770.25780.00758.90761.70747.5911,969
Apr 25, 2024764.00780.00755.60768.10753.8721,208
Apr 24, 2024773.50773.50751.10761.20747.1011,416
Apr 23, 2024777.00778.10760.00762.05747.9310,788
Apr 22, 2024784.85790.30768.20774.15759.8135,658
Apr 19, 2024768.10782.80757.60778.10763.6932,673
Apr 18, 2024742.05799.00738.35769.80755.54224,335
Apr 16, 2024735.55742.00727.45738.35724.6712,457
Apr 15, 2024732.00746.95724.00732.00718.4423,161
Apr 12, 2024758.60770.00746.00754.65740.6753,245
Apr 10, 2024720.80754.00716.10740.15726.4422,895
Apr 9, 2024723.65739.00720.00724.70711.2811,952
Apr 8, 2024729.30729.30707.40720.15706.8113,414
Apr 5, 2024721.25724.00710.60718.50705.1913,497
Apr 4, 2024719.00730.30707.55710.60697.4422,300
Apr 3, 2024723.00726.55715.85718.60705.2918,296
Apr 2, 2024713.55743.05704.80720.30706.9660,532
Apr 1, 2024673.95779.90673.95703.00689.98109,358
Mar 28, 2024676.70691.70645.25657.80645.6262,454
Mar 27, 2024688.85702.00664.95673.35660.8835,109
Mar 26, 2024705.00705.00682.10685.55672.8519,789
Mar 22, 2024706.75706.75690.00700.85687.878,664
Mar 21, 2024704.65708.40696.00699.15686.208,267
Mar 20, 2024704.70707.05685.05703.40690.3711,405
Mar 19, 2024704.75707.25697.30701.15688.169,461
Mar 18, 2024710.00713.90695.00703.25690.227,919
Mar 15, 2024694.10718.35693.75713.80700.589,377
Mar 14, 2024687.25703.00684.80690.60677.8114,626
Mar 13, 2024722.00722.00683.10687.25674.5228,048