Organic Coatings

ORCO
🏛️ india →
14.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.06 6.06 6.06 6.06 0.0M
2021-12-29 5.78 5.78 5.78 5.78 0.0M
2021-12-28 5.51 5.51 5.51 5.51 0.0M
2021-12-24 5.25 5.67 5.25 5.25 0.0M
2021-12-23 5.40 5.40 5.40 5.40 0.0M
2021-12-17 5.00 5.22 5.00 5.22 0.0M
2021-12-15 4.98 4.98 4.98 4.98 0.0M
2021-12-13 4.98 4.98 4.98 4.98 0.0M
2021-12-08 4.98 4.98 4.98 4.98 0.0M
2021-12-06 4.75 4.75 4.75 4.75 0.0M
2021-12-03 4.73 4.73 4.73 4.73 0.0M
2021-11-30 4.51 4.51 4.51 4.51 0.0M
2021-11-25 4.30 4.30 4.30 4.30 0.0M
2021-11-23 4.52 4.52 4.52 4.52 0.0M
2021-11-22 4.75 4.75 4.75 4.75 0.0M
2021-11-16 5.00 5.00 5.00 5.00 0.0M
2021-11-15 4.99 5.00 4.99 5.00 0.0M
2021-11-10 5.24 5.24 5.24 5.24 0.0M
2021-11-01 5.51 5.51 5.51 5.51 0.0M
2021-10-26 5.79 5.79 5.79 5.79 0.0M
2021-10-22 5.25 5.79 5.25 5.79 0.0M
2021-10-20 5.51 5.52 5.51 5.52 0.0M
2021-10-19 5.79 5.79 5.79 5.79 0.0M
2021-10-13 6.09 6.09 6.09 6.09 0.0M
2021-10-12 5.80 5.80 5.80 5.80 0.0M
2021-10-11 5.53 5.53 5.53 5.53 0.0M
2021-10-08 5.53 5.53 5.53 5.53 0.0M
2021-10-05 5.53 5.53 5.53 5.53 0.0M
2021-10-04 5.55 5.55 5.53 5.53 0.0M
2021-10-01 5.53 5.53 5.53 5.53 0.0M
2021-09-29 5.82 5.82 5.82 5.82 0.0M
2021-09-17 5.55 5.55 5.55 5.55 0.0M
2021-09-16 5.50 5.55 5.50 5.55 0.0M
2021-09-15 5.72 5.72 5.50 5.50 0.0M
2021-09-13 5.72 5.72 5.72 5.72 0.0M
2021-09-08 6.02 6.02 6.02 6.02 0.0M
2021-09-06 6.32 6.32 6.32 6.32 0.0M
2021-09-03 6.90 6.90 6.32 6.32 0.0M
2021-09-02 6.65 6.65 6.65 6.65 0.0M
2021-08-26 6.65 6.65 6.65 6.65 0.0M
2021-08-24 7.00 7.00 7.00 7.00 0.0M
2021-08-23 7.25 7.25 6.84 7.25 0.0M
2021-08-18 6.52 7.20 6.52 7.20 0.0M
2021-08-16 6.86 6.86 6.86 6.86 0.0M
2021-08-13 7.22 7.22 7.22 7.22 0.0M
2021-08-12 7.22 7.22 7.22 7.22 0.0M
2021-08-11 7.60 7.60 7.60 7.60 0.0M
2021-08-10 8.00 8.00 8.00 8.00 0.0M
2021-08-09 8.10 8.10 8.00 8.00 0.0M
2021-08-06 8.08 8.08 8.08 8.08 0.0M
2021-08-05 8.09 8.09 8.09 8.09 0.0M
2021-08-04 7.71 7.71 7.71 7.71 0.0M
2021-08-03 7.35 7.35 7.35 7.35 0.0M
2021-08-02 6.99 7.00 6.98 7.00 0.0M
2021-07-30 6.97 6.97 6.97 6.97 0.0M
2021-07-29 7.27 7.27 6.95 6.97 0.0M
2021-07-28 8.03 8.03 7.27 7.27 0.0M
2021-07-27 7.65 7.65 7.65 7.65 0.0M
2021-07-26 7.61 7.65 7.61 7.65 0.0M
2021-07-23 7.60 7.61 7.60 7.61 0.0M
2021-07-19 8.00 8.00 8.00 8.00 0.0M
2021-07-16 8.40 8.40 7.98 7.98 0.0M
2021-07-15 8.40 8.40 8.38 8.40 0.0M
2021-07-14 8.00 8.00 8.00 8.00 0.0M
2021-07-13 7.70 8.00 7.70 7.70 0.0M
2021-07-12 8.00 8.10 8.00 8.10 0.0M
2021-07-09 7.95 8.34 7.95 8.00 0.0M
2021-07-08 8.75 8.75 7.95 7.95 0.0M
2021-07-07 8.36 8.36 8.36 8.36 0.0M
2021-07-06 8.80 8.80 8.36 8.36 0.0M
2021-07-05 8.80 8.80 8.80 8.80 0.0M
2021-07-01 8.59 8.59 8.50 8.50 0.0M
2021-06-30 8.64 8.64 8.62 8.62 0.0M
2021-06-29 8.64 8.64 8.64 8.64 0.0M
2021-06-28 8.30 8.30 8.30 8.30 0.0M
2021-06-25 8.37 8.37 8.30 8.30 0.0M
2021-06-24 7.95 7.98 7.50 7.98 0.0M
2021-06-23 8.37 8.37 7.60 7.60 0.0M
2021-06-22 7.98 7.98 7.98 7.98 0.0M
2021-06-21 7.60 7.60 7.60 7.60 0.0M
2021-06-18 8.08 8.08 7.60 7.60 0.0M
2021-06-17 7.70 7.70 7.70 7.70 0.0M
2021-06-16 7.50 7.50 7.10 7.40 0.0M
2021-06-15 7.15 7.15 7.15 7.15 0.0M
2021-06-14 7.03 7.03 7.03 7.03 0.0M
2021-06-11 6.60 6.80 6.20 6.70 0.0M
2021-06-10 6.40 6.50 6.40 6.50 0.0M
2021-06-09 6.20 6.30 6.20 6.20 0.0M
2021-06-08 6.00 6.00 6.00 6.00 0.0M
2021-06-07 5.75 5.75 5.75 5.75 0.0M
2021-06-04 6.00 6.00 5.71 5.71 0.0M
2021-06-03 6.20 6.20 6.00 6.01 0.0M
2021-06-02 6.35 6.35 6.06 6.20 0.0M
2021-05-31 6.05 6.05 6.05 6.05 0.0M
2021-05-27 6.40 6.40 6.00 6.00 0.0M
2021-05-25 6.15 6.15 6.12 6.12 0.0M
2021-05-24 6.20 6.30 6.00 6.12 0.0M
2021-05-21 6.20 6.50 6.00 6.00 0.0M
2021-05-18 6.20 6.20 6.20 6.20 0.0M
2021-05-14 6.40 6.40 6.22 6.22 0.0M
2021-05-12 6.20 6.20 6.20 6.20 0.0M
2021-05-11 6.20 6.20 6.20 6.20 0.0M
2021-05-10 6.25 6.40 6.10 6.10 0.0M
2021-05-07 6.10 6.10 6.10 6.10 0.0M
2021-05-06 6.10 6.10 6.10 6.10 0.0M
2021-05-03 6.28 6.28 6.28 6.28 0.0M
2021-04-30 6.28 6.28 6.28 6.28 0.0M
2021-04-28 6.28 6.28 6.28 6.28 0.0M
2021-04-22 6.61 6.61 6.61 6.61 0.0M
2021-04-16 6.61 6.61 6.61 6.61 0.0M
2021-04-15 6.30 6.61 6.30 6.61 0.0M
2021-04-13 6.00 6.30 6.00 6.30 0.0M
2021-04-12 6.00 6.00 6.00 6.00 0.2M
2021-04-09 5.72 5.72 5.72 5.72 0.0M
2021-04-08 6.03 6.03 6.02 6.02 0.0M
2021-04-07 6.33 6.33 6.33 6.33 0.0M
2021-04-06 6.90 6.90 6.33 6.33 0.0M
2021-04-05 6.65 6.65 6.65 6.65 0.0M
2021-03-30 7.00 7.00 7.00 7.00 0.0M
2021-03-24 7.00 7.00 7.00 7.00 0.0M
2021-03-22 7.27 7.27 7.27 7.27 0.0M
2021-03-19 7.27 7.27 7.27 7.27 0.0M
2021-03-15 7.27 7.27 7.27 7.27 0.1M
2021-03-10 6.93 6.93 6.93 6.93 0.0M
2021-03-09 7.28 7.28 6.60 6.60 0.0M
2021-03-08 6.94 6.94 6.94 6.94 0.0M
2021-03-05 6.94 6.94 6.94 6.94 0.0M
2021-03-04 6.74 6.75 6.74 6.75 0.0M
2021-03-03 7.09 7.09 7.09 7.09 0.0M
2021-03-02 7.46 7.46 7.46 7.46 0.0M
2021-03-01 7.85 7.85 7.85 7.85 0.0M
2021-02-19 8.26 8.26 8.26 8.26 0.0M
2021-02-04 8.26 8.26 8.26 8.26 0.0M
2021-02-03 8.26 8.26 8.26 8.26 0.0M
2021-02-01 8.10 8.10 8.10 8.10 0.0M
2021-01-29 8.10 8.10 8.10 8.10 0.0M
2021-01-28 8.26 8.26 8.26 8.26 0.0M
2021-01-25 8.42 8.42 8.42 8.42 0.0M
2021-01-22 8.26 8.26 8.26 8.26 0.0M
2021-01-21 8.10 8.10 8.10 8.10 0.0M
2021-01-20 8.10 8.10 8.10 8.10 0.0M
2021-01-19 7.95 7.95 7.95 7.95 0.0M
2021-01-18 7.83 7.83 7.80 7.80 0.0M
2021-01-15 7.68 7.68 7.68 7.68 0.0M
2021-01-14 7.53 7.53 7.53 7.53 0.0M
2021-01-13 7.39 7.39 7.39 7.39 0.0M
2021-01-12 7.25 7.25 7.25 7.25 0.0M
2021-01-11 7.11 7.11 7.11 7.11 0.0M
2021-01-08 6.98 6.98 6.98 6.98 0.0M
2021-01-07 6.65 6.65 6.65 6.65 0.0M
2021-01-06 6.34 6.34 6.34 6.34 0.0M
2021-01-05 6.04 6.04 6.04 6.04 0.0M
2021-01-04 5.76 5.76 5.76 5.76 0.0M
2021-01-01 5.49 5.49 5.49 5.49 0.0M