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
2024-12-31 18.87 18.87 18.87 18.87 0.0M
2024-12-30 19.25 19.25 19.25 19.25 0.0M
2024-12-27 19.64 19.64 19.64 19.64 0.0M
2024-12-26 20.04 20.04 20.04 20.04 0.0M
2024-12-24 20.44 20.44 20.44 20.44 0.0M
2024-12-23 20.85 20.85 20.85 20.85 0.0M
2024-12-20 21.27 21.27 21.27 21.27 0.0M
2024-12-19 21.70 21.70 21.70 21.70 0.0M
2024-12-18 22.14 22.15 22.14 22.14 0.0M
2024-12-17 22.59 22.59 22.59 22.59 0.0M
2024-12-16 23.06 23.06 23.05 23.05 0.0M
2024-12-13 21.75 22.61 21.75 22.61 0.0M
2024-12-12 22.19 22.19 22.16 22.17 0.0M
2024-12-11 21.76 21.76 21.76 21.76 0.0M
2024-12-10 21.77 21.77 21.34 21.34 0.0M
2024-12-09 22.21 22.65 21.77 21.77 0.0M
2024-12-06 22.21 22.21 22.21 22.21 0.0M
2024-12-05 22.66 22.66 22.66 22.66 0.0M
2024-12-04 23.05 23.12 22.50 23.12 0.0M
2024-12-03 21.95 22.02 20.99 22.02 0.0M
2024-12-02 20.98 20.98 20.87 20.98 0.0M
2024-11-29 19.99 19.99 19.99 19.99 0.0M
2024-11-28 18.75 19.04 17.25 19.04 0.0M
2024-11-27 18.95 18.98 17.31 18.14 0.0M
2024-11-26 18.17 19.90 18.16 18.22 0.1M
2024-11-25 20.90 20.90 19.11 19.11 0.0M
2024-11-22 21.00 21.50 20.11 20.11 0.0M
2024-11-21 21.16 22.00 21.16 21.16 0.0M
2024-11-19 20.52 22.49 20.35 22.27 0.1M
2024-11-18 21.52 22.54 21.42 21.42 0.0M
2024-11-14 22.60 24.58 22.54 22.54 0.0M
2024-11-13 23.72 23.72 23.72 23.72 0.0M
2024-11-12 24.96 27.27 24.96 24.96 0.0M
2024-11-11 26.27 26.27 26.27 26.27 0.0M
2024-11-08 28.05 28.05 27.65 27.65 0.0M
2024-11-07 32.16 32.16 29.10 29.10 0.0M
2024-11-06 27.73 30.63 27.73 30.63 0.1M
2024-11-05 29.18 29.18 29.18 29.18 0.0M
2024-11-04 32.99 33.00 30.71 30.71 0.0M
2024-11-01 30.53 32.59 30.53 32.32 0.0M
2024-10-31 31.18 32.74 29.64 31.15 0.0M
2024-10-30 28.23 31.19 28.23 31.19 0.1M
2024-10-29 29.71 29.71 29.71 29.71 0.0M
2024-10-28 31.27 31.27 31.27 31.27 0.0M
2024-10-25 36.35 36.35 32.89 32.91 0.4M
2024-10-24 34.62 34.62 34.62 34.62 0.0M
2024-10-23 32.98 32.98 32.98 32.98 0.0M
2024-10-22 31.40 31.41 31.40 31.41 0.0M
2024-10-21 29.92 29.92 29.92 29.92 0.0M
2024-10-18 28.50 28.50 28.50 28.50 0.0M
2024-10-17 27.15 27.15 27.15 27.15 0.0M
2024-10-16 25.14 25.86 24.01 25.86 0.0M
2024-10-15 23.45 25.00 22.83 24.63 0.0M
2024-10-14 25.92 25.92 23.46 24.03 0.1M
2024-10-11 24.69 24.69 24.69 24.69 0.0M
2024-10-10 23.52 23.52 23.52 23.52 0.0M
2024-10-09 22.40 22.40 22.40 22.40 0.0M
2024-10-08 21.30 21.34 20.00 21.34 0.1M
2024-10-07 21.98 21.98 19.90 20.33 0.2M
2024-10-04 20.94 20.94 20.94 20.94 0.0M
2024-10-03 19.95 19.95 19.95 19.95 0.0M
2024-10-01 18.50 19.00 17.26 19.00 0.0M
2024-09-30 18.58 18.58 17.00 18.13 0.1M
2024-09-27 18.75 18.95 17.70 17.70 0.0M
2024-09-26 19.00 19.95 18.05 18.05 0.0M
2024-09-25 19.25 19.25 18.39 19.00 0.0M
2024-09-24 18.00 19.50 18.00 19.35 0.0M
2024-09-23 18.25 18.88 17.65 18.88 0.0M
2024-09-20 17.00 17.99 17.00 17.99 0.0M
2024-09-19 17.75 17.75 17.43 17.43 0.0M
2024-09-18 18.34 18.34 18.34 18.34 0.0M
2024-09-17 17.98 17.98 17.98 17.98 0.0M
2024-09-16 17.90 18.00 17.26 17.99 0.0M
2024-09-13 16.60 17.99 16.60 17.98 0.0M
2024-09-12 16.65 17.24 16.53 17.24 0.0M
2024-09-11 18.50 18.50 17.39 17.39 0.0M
2024-09-10 18.73 19.00 17.45 18.30 0.0M
2024-09-09 18.25 19.00 17.90 18.36 0.0M
2024-09-06 20.50 20.50 18.80 18.80 0.0M
2024-09-05 19.30 19.75 19.30 19.75 0.0M
2024-09-04 20.33 20.92 18.95 19.75 0.0M
2024-09-03 21.11 21.11 19.70 19.93 0.0M
2024-09-02 20.96 20.96 19.00 20.70 0.0M
2024-08-30 19.02 19.97 19.02 19.97 0.0M
2024-08-29 20.73 20.73 19.02 19.02 0.0M
2024-08-28 19.30 20.25 19.30 19.75 0.0M
2024-08-27 19.50 19.50 18.53 19.30 0.0M
2024-08-26 20.92 20.92 19.50 19.50 0.0M
2024-08-23 20.94 20.94 19.50 20.51 0.0M
2024-08-22 19.95 19.95 18.77 19.95 0.0M
2024-08-21 18.05 19.00 18.05 19.00 0.0M
2024-08-20 17.26 19.03 17.26 18.10 0.0M
2024-08-19 18.13 18.13 18.13 18.13 0.0M
2024-08-16 17.00 18.12 16.50 17.27 0.0M
2024-08-14 18.03 18.03 17.16 17.26 0.0M
2024-08-13 19.44 19.44 18.02 18.03 0.0M
2024-08-12 19.95 19.95 18.36 18.52 0.0M
2024-08-09 18.50 19.90 18.06 19.00 0.0M
2024-08-08 19.24 19.24 17.45 19.00 0.0M
2024-08-07 18.32 18.33 17.00 18.33 0.0M
2024-08-06 17.45 17.46 16.50 17.46 0.0M
2024-08-05 17.10 17.12 16.63 16.63 0.0M
2024-08-02 18.35 18.38 17.50 17.50 0.0M
2024-08-01 17.85 17.86 16.81 17.51 0.0M
2024-07-31 18.00 18.38 17.01 17.01 0.0M
2024-07-30 17.50 18.29 17.50 17.51 0.0M
2024-07-29 17.64 18.15 17.50 17.50 0.0M
2024-07-26 16.97 17.29 16.97 17.29 0.0M
2024-07-25 17.30 17.30 16.96 16.96 0.0M
2024-07-24 16.64 17.30 16.64 17.30 0.0M
2024-07-23 16.97 17.31 16.97 16.97 0.0M
2024-07-22 17.66 17.66 17.31 17.31 0.0M
2024-07-19 17.06 17.73 17.06 17.66 0.0M
2024-07-18 17.23 17.40 17.23 17.40 0.0M
2024-07-16 16.90 17.23 16.90 17.23 0.0M
2024-07-15 16.50 16.90 16.50 16.90 0.0M
2024-07-12 16.58 16.58 16.58 16.58 0.0M
2024-07-11 16.26 16.26 16.26 16.26 0.0M
2024-07-10 15.68 15.95 15.68 15.95 0.0M
2024-07-09 16.32 16.32 16.00 16.00 0.0M
2024-07-08 16.32 16.32 16.32 16.32 0.0M
2024-07-05 16.33 16.65 16.33 16.65 0.0M
2024-07-04 16.33 16.33 16.33 16.33 0.0M
2024-07-03 16.55 16.55 16.01 16.01 0.0M
2024-07-02 16.99 16.99 16.33 16.33 0.0M
2024-07-01 16.66 16.66 16.66 16.66 0.0M
2024-06-28 17.67 17.67 17.00 17.00 0.0M
2024-06-27 17.34 17.34 17.33 17.34 0.0M
2024-06-26 17.00 17.00 17.00 17.00 0.0M
2024-06-25 16.67 16.67 16.67 16.67 0.0M
2024-06-24 16.35 16.35 16.35 16.35 0.0M
2024-06-21 15.41 16.03 15.41 16.03 0.0M
2024-06-20 16.36 16.36 15.72 15.72 0.0M
2024-06-19 16.04 16.04 16.04 16.04 0.0M
2024-06-18 15.73 15.73 15.73 15.73 0.0M
2024-06-14 15.43 15.43 15.43 15.43 0.0M
2024-06-13 14.70 14.70 14.70 14.70 0.0M
2024-06-12 13.95 14.00 13.90 14.00 0.0M
2024-06-11 13.34 13.34 13.34 13.34 0.0M
2024-06-10 12.78 12.78 11.58 12.71 0.0M
2024-06-07 12.60 13.23 11.97 12.18 0.0M
2024-06-06 12.00 12.80 11.97 12.60 0.0M
2024-06-05 13.39 13.39 12.59 12.59 0.0M
2024-06-04 13.38 13.38 12.12 13.25 0.0M
2024-06-03 12.75 12.75 12.75 12.75 0.0M
2024-05-31 12.17 12.17 12.15 12.15 0.0M
2024-05-30 12.13 12.13 12.13 12.13 0.0M
2024-05-29 11.90 11.90 11.90 11.90 0.0M
2024-05-28 11.66 11.67 11.45 11.67 0.0M
2024-05-24 11.23 11.67 11.23 11.45 0.0M
2024-05-23 11.45 11.45 11.45 11.45 0.0M
2024-05-22 11.01 11.45 11.01 11.45 0.0M
2024-05-17 11.45 11.45 11.23 11.23 0.0M
2024-05-16 11.23 11.23 11.23 11.23 0.0M
2024-05-13 11.45 11.45 11.23 11.23 0.0M
2024-05-10 11.45 11.45 11.45 11.45 0.0M
2024-05-09 11.45 11.45 11.45 11.45 0.0M
2024-05-08 11.45 11.45 11.23 11.45 0.0M
2024-05-07 11.45 11.45 11.45 11.45 0.0M
2024-05-03 11.68 11.68 11.68 11.68 0.0M
2024-05-02 11.68 11.68 11.68 11.68 0.0M
2024-04-30 11.91 11.91 11.91 11.91 0.0M
2024-04-29 13.29 13.29 12.15 12.15 0.0M
2024-04-26 12.50 12.66 12.30 12.66 0.0M
2024-04-25 12.00 12.07 10.94 12.06 0.0M
2024-04-23 10.97 11.51 10.45 11.51 0.0M
2024-04-22 10.02 10.97 9.93 10.97 0.0M
2024-04-19 11.00 11.35 10.45 10.45 0.0M
2024-04-18 11.00 11.00 10.95 11.00 0.0M
2024-04-16 10.71 10.92 10.70 10.70 0.0M
2024-04-15 12.09 12.09 11.26 11.26 0.0M
2024-04-12 12.14 12.14 11.31 11.85 0.0M
2024-04-10 11.91 11.91 11.70 11.90 0.0M
2024-04-09 11.00 11.48 10.94 11.35 0.0M
2024-04-08 9.98 11.00 9.98 10.94 0.0M
2024-04-05 10.50 10.80 10.50 10.50 0.0M
2024-04-04 10.45 10.97 9.93 10.50 0.0M
2024-04-03 10.70 10.70 9.76 10.45 0.0M
2024-04-02 9.79 10.27 9.79 10.27 0.0M
2024-04-01 9.97 9.97 9.03 9.79 0.0M
2024-03-28 9.51 9.51 9.50 9.50 0.0M
2024-03-27 10.80 10.80 9.93 10.00 0.0M
2024-03-26 10.00 10.45 9.50 10.45 0.0M
2024-03-22 9.85 10.10 9.17 10.00 0.0M
2024-03-21 10.01 10.01 9.65 9.65 0.0M
2024-03-20 10.54 10.54 9.54 9.54 0.0M
2024-03-19 10.04 10.04 10.00 10.04 0.0M
2024-03-18 10.50 10.50 9.50 9.57 0.0M
2024-03-15 10.00 10.00 10.00 10.00 0.0M
2024-03-14 9.53 9.53 9.53 9.53 0.0M
2024-03-13 9.50 9.55 9.08 9.08 0.0M
2024-03-12 10.19 10.19 9.50 9.55 0.0M
2024-03-11 9.90 10.00 9.41 9.99 0.0M
2024-03-07 10.20 10.60 9.81 9.90 0.0M
2024-03-06 10.40 10.90 10.19 10.20 0.0M
2024-03-05 11.28 11.28 10.40 10.40 0.0M
2024-03-04 10.75 11.49 10.75 10.75 0.0M
2024-03-01 10.53 11.49 10.53 11.00 0.0M
2024-02-29 10.18 11.05 10.18 11.05 0.0M
2024-02-28 11.60 11.60 10.70 10.70 0.0M
2024-02-27 10.47 11.57 10.47 11.20 0.0M
2024-02-26 12.00 12.15 11.02 11.02 0.0M
2024-02-23 11.10 11.59 10.50 11.59 0.0M
2024-02-22 11.99 11.99 11.04 11.04 0.0M
2024-02-21 11.61 11.61 11.03 11.61 0.0M
2024-02-20 11.69 12.49 11.34 11.61 0.0M
2024-02-19 12.80 12.80 11.93 11.93 0.0M
2024-02-16 12.45 12.90 11.69 12.55 0.0M
2024-02-15 11.32 12.50 11.32 12.30 0.0M
2024-02-14 11.90 11.92 10.80 11.91 0.0M
2024-02-13 10.30 11.36 10.28 11.36 0.0M
2024-02-12 10.93 11.49 10.65 10.82 0.0M
2024-02-09 11.69 11.69 11.15 11.15 0.0M
2024-02-08 11.87 11.87 10.75 11.69 0.0M
2024-02-07 10.25 11.31 10.25 11.31 0.0M
2024-02-06 10.78 10.78 10.78 10.78 0.0M
2024-02-05 11.34 11.70 11.34 11.34 0.0M
2024-02-02 13.00 13.17 11.93 11.93 0.0M
2024-02-01 12.99 12.99 12.35 12.55 0.0M
2024-01-31 13.00 13.12 11.88 12.99 0.0M
2024-01-30 12.35 12.90 11.74 12.50 0.0M
2024-01-29 13.65 13.65 12.35 12.35 0.0M
2024-01-25 12.51 13.00 11.90 13.00 0.0M
2024-01-24 12.20 12.52 11.34 12.51 0.0M
2024-01-23 11.93 11.93 11.93 11.93 0.0M
2024-01-20 11.37 11.37 10.30 11.36 0.0M
2024-01-19 10.83 10.83 10.83 10.83 0.0M
2024-01-18 10.32 10.32 10.30 10.32 0.0M
2024-01-17 9.83 9.83 9.83 9.83 0.0M
2024-01-16 9.37 9.37 9.00 9.37 0.1M
2024-01-15 8.51 8.93 8.10 8.93 0.0M
2024-01-12 8.50 8.52 8.50 8.51 0.0M
2024-01-11 9.08 9.08 8.50 8.50 0.0M
2024-01-10 9.10 9.35 8.55 8.65 0.0M
2024-01-09 9.69 9.71 8.79 8.91 0.0M
2024-01-08 9.36 9.36 8.48 9.25 0.0M
2024-01-05 8.90 9.09 8.90 8.92 0.0M
2024-01-04 9.43 9.43 8.62 8.66 0.0M
2024-01-03 8.90 9.04 8.90 9.04 0.0M
2024-01-02 7.81 8.61 7.81 8.61 0.0M
2024-01-01 8.62 8.62 8.20 8.20 0.0M