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

BSE - Delayed Quote INR

Octavius Plantations Limited (OCTAVIUSPL.BO)

65.50
0.00
(0.00%)
At close: April 29 at 10:15:00 AM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202565.5065.5065.5065.5065.501
Apr 28, 202565.5165.5165.5165.5165.5173
Apr 25, 202568.9568.9568.9568.9568.951
Apr 22, 202564.5665.9964.5065.9965.9955
Apr 21, 202567.5067.5064.5664.5664.56370
Apr 17, 202567.9567.9567.9567.9567.952
Apr 16, 202565.4565.4565.4565.4565.4510
Apr 15, 202566.9066.9065.4665.4665.46554
Apr 9, 202568.9068.9068.9068.9068.905
Apr 8, 202569.9569.9568.9968.9968.997
Apr 7, 202570.3070.3070.3070.3070.3021
Apr 3, 202573.9973.9965.0073.9573.9555
Apr 2, 202578.0578.0574.0074.0074.0033
Apr 1, 202567.0067.0067.0067.0067.0013
Mar 26, 202569.0069.0069.0069.0069.00100
Mar 24, 202568.7070.0068.7070.0070.00103
Mar 21, 202565.0069.7965.0069.7969.7966
Mar 20, 202569.8569.8565.0065.0065.0050
Mar 19, 202569.9969.9966.0067.0067.00222
Mar 18, 202562.1570.9562.1570.9570.95414
Mar 17, 202570.0070.0064.8066.0066.001,525
Mar 13, 202571.3571.3571.3571.3571.35150
Mar 7, 202565.0071.9565.0071.9571.95510
Mar 6, 202569.0069.0069.0069.0069.0050
Mar 5, 202569.8069.8069.8069.8069.80200
Mar 4, 202562.1069.9562.1069.9569.95303
Feb 28, 202561.0070.0061.0070.0070.0011
Feb 27, 202563.0569.9063.0569.9069.9017
Feb 25, 202571.0071.9061.1271.9071.90392
Feb 24, 202562.0071.9962.0071.9971.9930
Feb 21, 202565.9065.9065.8865.8865.88200
Feb 20, 202557.2565.9057.2565.9065.9051
Feb 19, 202565.0065.1064.9064.9064.90723
Feb 18, 202567.0071.9954.0171.9971.991,164
Feb 17, 202565.0066.5064.9966.5066.501,352
Feb 14, 202577.0077.0072.0072.0072.00177
Feb 13, 202567.6078.6067.6078.6078.602,515
Feb 12, 202575.0079.9569.0179.9579.952,585
Feb 11, 202576.5076.5074.9975.0075.001,050
Feb 10, 202577.0077.0077.0077.0077.00163
Feb 7, 202577.0077.0077.0077.0077.005
Feb 6, 202573.0073.0073.0073.0073.00200
Feb 5, 202573.0073.0073.0073.0073.0012
Feb 4, 202570.1077.9970.1077.9977.9926
Feb 3, 202572.0072.0072.0072.0072.00250
Feb 1, 202562.5078.6062.5077.5077.50215
Jan 31, 202568.9569.1068.9069.0069.003,118
Jan 30, 202578.0078.0066.9566.9566.95655
Jan 29, 202565.5069.4959.0269.4069.402,272
Jan 28, 202571.0071.0069.5069.5069.50398
Jan 27, 202570.0074.9070.0071.0071.00249
Jan 24, 202566.0071.0066.0071.0071.001,642
Jan 23, 202570.9572.1069.9072.1072.10296
Jan 22, 202567.6070.9567.6070.9570.952,258
Jan 21, 202584.7084.7073.0073.0073.00921
Jan 20, 202573.9974.0073.9074.0074.00879
Jan 17, 202584.0084.0073.9973.9973.99281
Jan 16, 202584.0084.0078.9578.9578.95237
Jan 15, 202584.9984.9973.2573.2573.25400
Jan 14, 202584.9984.9976.0176.9976.991,142
Jan 13, 202581.0081.0076.9976.9976.99414
Jan 10, 202583.7083.7077.0077.0077.00914
Jan 9, 202583.7083.7083.7083.7083.7057
Jan 8, 202570.0184.8570.0184.8584.851,055
Jan 7, 202584.9884.9880.0080.0080.00660
Jan 6, 202578.4081.0078.4078.9978.99939
Jan 3, 202582.9082.9082.9082.9082.90170
Jan 2, 202584.9884.9880.0082.0082.00108
Jan 1, 202580.0080.0078.1078.1078.10610
Dec 31, 202485.9485.9480.0080.0080.00763
Dec 30, 202488.9988.9980.0085.9785.97163
Dec 27, 202486.9986.9979.9979.9979.991,317
Dec 26, 202486.9986.9975.1075.1075.10402
Dec 24, 202484.0084.0081.0081.0081.00506
Dec 23, 202495.0095.0083.0084.0084.0055
Dec 20, 202484.9985.0081.0081.4581.451,707
Dec 19, 202480.0085.0079.0085.0085.001,997
Dec 18, 202488.9988.9980.0080.0080.001,271
Dec 17, 202488.0088.0081.0082.5082.50581
Dec 16, 202482.0082.0081.0081.0081.001,461
Dec 13, 202475.4680.0075.4679.9979.99421
Dec 12, 202476.8877.0075.4675.4675.46566
Dec 11, 202477.5077.5075.0175.0175.01309
Dec 10, 202477.0077.5077.0077.5077.50755
Dec 9, 202474.0084.0074.0084.0084.00351
Dec 5, 202460.1077.5060.1077.4877.4833
Dec 4, 202477.0077.0072.0074.4974.491,008
Dec 3, 202468.3075.0068.3072.0172.011,505
Dec 2, 202469.2571.0069.2571.0071.002,000
Nov 29, 202475.0075.0071.0071.0071.00487
Nov 28, 202476.0076.0076.0076.0076.00217
Nov 27, 202479.9579.9578.0078.0078.00301
Nov 26, 202481.0081.0075.0075.0075.008
Nov 25, 202474.0074.0067.1068.0068.001,105
Nov 22, 202475.0075.0063.1073.7073.70686
Nov 21, 202480.9580.9576.9576.9576.95220
Nov 19, 202475.9575.9574.7974.7974.7987
Nov 18, 202477.9577.9572.0673.0173.01247
Nov 14, 202475.0078.0073.8073.8073.802,438
Nov 13, 202482.5082.5080.0080.0080.00310
Nov 12, 202477.0089.0077.0082.9982.99382
Nov 11, 202480.0080.0077.0077.0077.003,002
Nov 8, 202479.0079.0077.0078.7578.75220
Nov 7, 202479.8980.0077.0077.0077.002,506
Nov 6, 202476.0077.0076.0076.9976.99304
Nov 4, 202471.0076.9571.0074.5074.50186
Oct 31, 202479.0080.0077.0079.7079.701,901
Oct 29, 202475.9975.9975.9975.9975.9931
Oct 28, 202471.0071.0071.0071.0071.002
Oct 25, 202471.0074.4971.0074.4974.49485
Oct 24, 202476.0076.0071.0071.0071.0015
Oct 23, 202475.7575.7571.0071.0071.002,352
Oct 22, 202471.0071.0071.0071.0071.00123
Oct 21, 202477.5077.5071.0075.2575.2563
Oct 18, 202478.0078.0071.0071.0071.004,670
Oct 17, 202478.9578.9571.0071.0071.001,153
Oct 16, 202476.8076.8070.0070.0070.00562
Oct 15, 202472.9573.0069.9969.9969.99691
Oct 14, 202480.0080.0072.9572.9572.95366
Oct 11, 202477.8077.8070.4970.5070.50374
Oct 10, 202474.0074.0070.4970.4970.492,301
Oct 9, 202473.9973.9970.4970.4970.49229
Oct 8, 202475.0075.0071.5071.5071.502,473
Oct 7, 202474.9074.9071.0071.0071.00221
Oct 4, 202475.0575.0575.0075.0075.00535
Oct 3, 202475.5075.5075.5075.5075.5028
Oct 1, 202480.0080.0075.0075.5075.50544
Sep 30, 202479.8079.8075.5575.5575.55594
Sep 27, 202477.0077.0076.5076.5076.50443
Sep 26, 202475.5077.9567.0067.0067.00654
Sep 25, 202479.5079.5074.5075.5075.501,194
Sep 24, 202476.0179.7073.2579.7079.70872
Sep 23, 202478.5578.5575.0075.0075.00718
Sep 20, 202479.0079.0073.6076.0076.00559
Sep 19, 202476.0176.0172.1076.0076.001,324
Sep 18, 202478.9578.9576.0076.0076.002,135
Sep 17, 202479.7979.7975.2575.2575.25565
Sep 16, 202474.0078.0074.0078.0078.00827
Sep 13, 202481.2581.2575.2079.8579.85733
Sep 12, 202479.9079.9077.0079.0079.0047
Sep 11, 202484.5084.5077.0580.0080.00535
Sep 10, 202484.0084.0075.0279.0079.00349
Sep 9, 202479.0079.0078.0078.0078.00184
Sep 6, 202489.9889.9878.0079.0079.001,505
Sep 5, 202483.0083.0078.0078.0078.00948
Sep 4, 202479.9082.6075.0078.0078.004,423
Sep 3, 202483.0083.0075.0079.9079.902,594
Sep 2, 202484.5084.5079.0083.9983.9987
Aug 30, 202486.0086.0076.1576.1576.152,082
Aug 29, 202483.9083.9083.7083.7083.701,541
Aug 28, 202485.5585.5582.0082.0082.001,012
Aug 26, 202480.0080.0079.9979.9979.99620
Aug 23, 202482.0082.0080.9880.9880.981,902
Aug 22, 202481.9082.5081.0081.5081.503,416
Aug 21, 202481.9581.9576.1077.0077.002,550
Aug 20, 202483.5087.9980.0182.8082.802,471
Aug 19, 202490.9090.9080.0083.5083.50673
Aug 16, 202481.0081.0080.9980.9980.99313
Aug 14, 202478.0081.0077.9981.0081.00733
Aug 13, 202475.0078.0075.0078.0078.001,121
Aug 12, 202477.0077.0075.0075.0075.00195
Aug 9, 202479.9979.9971.3577.0077.001,147
Aug 8, 202476.0079.9875.9975.9975.99589
Aug 7, 202475.0080.9972.5072.5072.503,385
Aug 6, 202483.9083.9069.5069.5069.502,160
Aug 5, 202477.0077.0077.0077.0077.001,085
Aug 2, 202479.0079.0075.9875.9975.991,764
Aug 1, 202476.2576.2575.0075.0075.001,861
Jul 31, 202482.9982.9976.0076.0076.004,005
Jul 30, 202473.9976.0073.9875.9075.901,937
Jul 29, 202472.2573.9972.2573.9973.992,928
Jul 26, 202477.0077.0072.1072.1072.10176
Jul 25, 202478.9078.9070.2078.5078.50451
Jul 24, 202474.6074.6072.0072.5972.59361
Jul 23, 202474.9074.9071.0072.6072.603,919
Jul 22, 202472.0078.9570.2070.2070.20850
Jul 19, 202475.0075.0072.0072.0072.001,328
Jul 18, 202475.5078.0573.0073.0073.003,304
Jul 16, 202476.0081.0076.0081.0081.001,107
Jul 15, 202481.0082.0080.0081.0081.001,621
Jul 12, 202474.5582.0074.5582.0082.00100
Jul 11, 202481.0081.0077.3878.1078.10779
Jul 10, 202481.9081.9077.0081.4581.452,319
Jul 9, 202480.3080.3080.0080.0080.00650
Jul 8, 202477.0077.0076.5777.0077.00653
Jul 5, 202484.0484.0480.6080.6080.60720
Jul 4, 202481.0081.0080.5080.5080.501,115
Jul 3, 202473.1180.7573.1180.7080.704,912
Jul 2, 202480.9084.0076.9576.9576.951,298
Jul 1, 202481.1081.1080.9080.9080.901,808
Jun 28, 202477.3177.3177.3077.3077.301,752
Jun 27, 202475.8775.8874.4075.8075.801,005
Jun 26, 202477.3277.3274.3074.4074.402,342
Jun 25, 202475.8175.8175.8175.8175.811,709
Jun 24, 202474.3374.3374.3374.3374.33701
Jun 21, 202472.8872.8870.0472.8872.884,965
Jun 20, 202470.0771.4870.0771.4671.4614
Jun 19, 202471.5071.5071.5071.5071.5028
Jun 18, 202472.9572.9572.9572.9572.95197
Jun 14, 202474.4374.4374.4374.4374.43751
Jun 13, 202475.9475.9475.9475.9475.9458
Jun 12, 202477.4877.4877.4877.4877.4824
Jun 11, 202479.0079.0077.4877.4877.48142
Jun 10, 202479.0679.0679.0679.0679.066
Jun 7, 202480.6780.6780.6780.6780.675
Jun 6, 202482.3182.3182.3182.3182.31106
Jun 4, 202483.9883.9883.9883.9883.98100
May 31, 202485.6985.6985.6985.6985.6927
May 30, 202487.4087.4087.4087.4087.402
May 29, 202487.4087.4087.4087.4087.402
May 28, 202489.0989.0989.0989.0989.092
May 27, 202490.9090.9090.9090.9090.901
May 23, 202490.9090.9090.9090.9090.9011
May 22, 202490.9092.7090.9092.7092.7052
May 21, 202496.4296.4292.7092.7092.70389
May 17, 202494.4594.5394.4594.5394.531,415
May 16, 202490.0390.0390.0390.0390.031,353
May 15, 202486.5086.5085.7585.7585.75265
May 14, 202485.0085.0085.0085.0085.001,381
May 13, 202482.5086.6282.5085.0085.00405
May 10, 202485.0085.0082.5082.5082.50283
May 9, 202482.0085.0082.0084.4684.461,111
May 8, 202482.0082.0082.0082.0082.0051
May 7, 202478.6582.6274.7782.0082.001,273
May 6, 202471.2578.7071.2578.7078.70367
May 3, 202475.0075.0073.0075.0075.0036
May 2, 202475.5075.5075.5075.5075.5020
Apr 30, 202473.0075.6073.0075.5075.501,420