| Organic Coatings Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Organic Coatings Ltd | MCap (aprox) 20 Crores |
Symbol : 531157 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -15.3% | -22.7% | -24.7% | -9.3% | 31.7% | 41.4% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 19.1 | -1 | 6.3k | -5.0% | |
| 26-02-26 | Thu | 20.1 | -1.05 | 12.14k | -5.0% | Data Update : 8 PM |
| 25-02-26 | Wed | 21.15 | -0.35 | 1.29k | -1.6% | 27-02-26 : 19.1 |
| 24-02-26 | Tue | 21.5 | -0.41 | 6.16k | -1.9% | |
| 23-02-26 | Mon | 21.91 | -1.09 | 3.78k | -4.7% | Compared to : 19-02-26 22.54 |
| 20-02-26 | Fri | 23 | 0.46 | 3.6k | 2.0% | |
| 19-02-26 | Thu | 22.54 | 0.04 | 2.21k | 0.2% | 7 Days % |
| 18-02-26 | Wed | 22.5 | 0 | 2.96k | 0.0% | -15.3% |
| 17-02-26 | Tue | 22.5 | -1.05 | 3k | -4.5% | |
| 16-02-26 | Mon | 23.55 | 0 | 53 | 0.0% | Compared to : 27-01-26 24.72 |
| 13-02-26 | Fri | 23.55 | -1.23 | 1.5k | -5.0% | |
| 12-02-26 | Thu | 24.78 | 1.18 | 8.01k | 5.0% | 1 Month % |
| 11-02-26 | Wed | 23.6 | 0 | 155 | 0.0% | -22.7% |
| 10-02-26 | Tue | 23.6 | 0 | 1k | 0.0% | . |
| 09-02-26 | Mon | 23.6 | 0.9 | 2.92k | 4.0% | Compared to : 26-12-25 25.35 |
| 06-02-26 | Fri | 22.7 | -0.19 | 1.17k | -0.8% | |
| 05-02-26 | Thu | 22.89 | 0 | 1.1k | 0.0% | 2 Months % |
| 04-02-26 | Wed | 22.89 | 0 | 285 | 0.0% | -24.7% |
| 03-02-26 | Tue | 22.89 | -0.11 | 1.24k | -0.5% | |
| 02-02-26 | Mon | 23 | -0.05 | 1.34k | -0.2% | Compared to : 27-11-25 21.06 |
| 01-02-26 | Sun | 23.05 | -0.47 | 6.7k | -2.0% | |
| 30-01-26 | Fri | 23.52 | -0.48 | 2.62k | -2.0% | 3 Months % |
| 29-01-26 | Thu | 24 | -0.23 | 972 | -0.9% | -9.3% |
| 28-01-26 | Wed | 24.23 | -0.49 | 8.9k | -2.0% | |
| 27-01-26 | Tue | 24.72 | -0.5 | 2.45k | -2.0% | Compared to : 26-08-25 14.5 |
| 23-01-26 | Fri | 25.22 | 0.48 | 3.57k | 1.9% | |
| 22-01-26 | Thu | 24.74 | -0.5 | 2.55k | -2.0% | 6 Months % |
| 21-01-26 | Wed | 25.24 | -0.44 | 3.05k | -1.7% | 31.7% |
| 20-01-26 | Tue | 25.68 | -0.52 | 6.06k | -2.0% | |
| 19-01-26 | Mon | 26.2 | -0.53 | 7k | -2.0% | Compared to : 27-02-25 13.51 |
| 16-01-26 | Fri | 26.73 | 2.5k | -2.0% | ||
| 14-01-26 | Wed | 1 year % | ||||
| 13-01-26 | Tue | 27.27 | 0.08 | 102 | 0.3% | 41.4% |
| 12-01-26 | Mon | 27.19 | -0.53 | 2.57k | -1.9% | |
| 09-01-26 | Fri | 27.72 | -0.55 | 16.73k | -1.9% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 28.27 | 0.55 | 2.04k | 2.0% | |
| 07-01-26 | Wed | 27.72 | 0.54 | 393 | 2.0% | |
| 06-01-26 | Tue | 27.18 | 0.53 | 22.52k | 2.0% | |
| 05-01-26 | Mon | 26.65 | 0.49 | 1.5k | 1.9% | |
| 02-01-26 | Fri | 26.16 | 0.51 | 10 | 2.0% | |
| 01-01-26 | Thu | 25.65 | -0.91 | 15.75k | -3.4% | |
| 31-12-25 | Wed | 26.56 | 0.47 | 21.66k | 1.8% | |
| 30-12-25 | Tue | 26.09 | 0.59 | 7.19k | 2.3% | |
| 29-12-25 | Mon | 25.5 | 0.15 | 415 | 0.6% | |
| 26-12-25 | Fri | 25.35 | -0.15 | 1.21k | -0.6% | |
| 24-12-25 | Wed | 25.5 | 0.5 | 768 | 2.0% | |
| 23-12-25 | Tue | 25 | 0.5 | 2.36k | 2.0% | |
| 22-12-25 | Mon | 24.5 | 1 | 2.32k | 4.3% | |
| 19-12-25 | Fri | 23.5 | 0 | 1.03k | 0.0% | |
| 18-12-25 | Thu | 23.5 | 0.32 | 38 | 1.4% | |
| 17-12-25 | Wed | 23.18 | -1.22 | 662 | -5.0% | |
| 16-12-25 | Tue | 24.4 | 1.09 | 2.13k | 4.7% | |
| 15-12-25 | Mon | 23.31 | 1.11 | 1.62k | 5.0% | |
| 12-12-25 | Fri | 22.2 | -1 | 3.78k | -4.3% | |
| 11-12-25 | Thu | 23.2 | 1.1 | 3.39k | 5.0% | |
| 10-12-25 | Wed | 22.1 | -1 | 11.87k | -4.3% | |
| 09-12-25 | Tue | 23.1 | 1.08 | 2.43k | 4.9% | |
| 08-12-25 | Mon | 22.02 | 0.8 | 8.24k | 3.8% | |
| 05-12-25 | Fri | 21.22 | 1.01 | 3.17k | 5.0% | |
| 04-12-25 | Thu | 20.21 | 0.55 | 12.67k | 2.8% | |
| 03-12-25 | Wed | 19.66 | -0.74 | 220 | -3.6% | |
| 02-12-25 | Tue | 20.4 | 0.97 | 950 | 5.0% | |
| 01-12-25 | Mon | 19.43 | -0.8 | 4.02k | -4.0% | |
| 28-11-25 | Fri | 20.23 | -0.83 | 750 | -3.9% | |
| 27-11-25 | Thu | 21.06 | -1.1 | 1.63k | -5.0% | |
| 26-11-25 | Wed | 22.16 | 0.21 | 3 | 1.0% | |
| 25-11-25 | Tue | 21.95 | 1.04 | 2.45k | 5.0% | |
| 24-11-25 | Mon | 20.91 | -1.09 | 3.93k | -5.0% | |
| 21-11-25 | Fri | 22 | -0.5 | 449 | -2.2% | |
| 20-11-25 | Thu | 22.5 | 0 | 6.65k | 0.0% | |
| 19-11-25 | Wed | 22.5 | 0.5 | 1.02k | 2.3% | |
| 18-11-25 | Tue | 22 | 0 | 4.42k | 0.0% | |
| 17-11-25 | Mon | 22 | -0.4 | 2.66k | -1.8% | |
| 14-11-25 | Fri | 22.4 | -1.04 | 5.14k | -4.4% | |
| 13-11-25 | Thu | 23.44 | -1.18 | 709 | -4.8% | |
| 12-11-25 | Wed | 24.62 | -0.18 | 13.07k | -0.7% | |
| 11-11-25 | Tue | 24.8 | 0 | 6.72k | 0.0% | |
| 10-11-25 | Mon | 24.8 | 0.74 | 8.63k | 3.1% | |
| 07-11-25 | Fri | 24.06 | 0.04 | 44.97k | 0.2% | |
| 06-11-25 | Thu | 24.02 | 0.27 | 15.1k | 1.1% | |
| 04-11-25 | Tue | 24.72 | -1.18 | 3.69k | -4.6% | |
| 03-11-25 | Mon | 23.75 | -0.97 | 3.32k | -3.9% | |
| 31-10-25 | Fri | 25.9 | -1.1 | 846 | -4.1% | |
| 30-10-25 | Thu | 27 | 0.91 | 6.66k | 3.5% | |
| 29-10-25 | Wed | 26.09 | 0.35 | 3.26k | 1.4% | |
| 28-10-25 | Tue | 25.74 | 0.61 | 6.7k | 2.4% | |
| 27-10-25 | Mon | 25.13 | -1.26 | 5.95k | -4.8% | |
| 24-10-25 | Fri | 26.39 | -1.31 | 20.55k | -4.7% | |
| 23-10-25 | Thu | 27.7 | -1.43 | 8.62k | -4.9% | |
| 21-10-25 | Tue | 29.13 | 1.18 | 4.99k | 4.2% | |
| 20-10-25 | Mon | 27.95 | 1.3 | 39.1k | 4.9% | |
| 17-10-25 | Fri | 25.39 | 1.2 | 37.67k | 5.0% | |
| 16-10-25 | Thu | 26.65 | 1.26 | 42.11k | 5.0% | |
| 15-10-25 | Wed | 24.19 | 0.93 | 16.24k | 4.0% | |
| 14-10-25 | Tue | 23.26 | -0.21 | 58.57k | -0.9% | |
| 13-10-25 | Mon | 23.47 | 1.03 | 156.72k | 4.6% | |
| 10-10-25 | Fri | 22.44 | 1.06 | 10.05k | 5.0% | |
| 09-10-25 | Thu | 21.38 | 1.01 | 3.78k | 5.0% | |
| 08-10-25 | Wed | 20.37 | 0.97 | 5.37k | 5.0% | |
| 07-10-25 | Tue | 19.4 | 0.92 | 1.07k | 5.0% | |
| 06-10-25 | Mon | 18.48 | 0.88 | 3.43k | 5.0% | |
| 03-10-25 | Fri | 17.6 | 0.83 | 881 | 4.9% | |
| 01-10-25 | Wed | 16.77 | 0.79 | 658 | 4.9% | |
| 30-09-25 | Tue | 15.98 | 0.76 | 6.88k | 5.0% | |
| 29-09-25 | Mon | 15.22 | 0.72 | 106 | 5.0% | |
| 26-09-25 | Fri | 14.5 | -0.75 | 376 | -4.9% | |
| 25-09-25 | Thu | 15.25 | -0.45 | 175 | -2.9% | |
| 24-09-25 | Wed | 15.7 | -0.8 | 1.6k | -4.8% | |
| 23-09-25 | Tue | 16.5 | 0.51 | 9.19k | 3.2% | |
| 22-09-25 | Mon | 16.03 | -0.31 | 2.02k | -1.9% | |
| 19-09-25 | Fri | 15.99 | -0.04 | 1.73k | -0.2% | |
| 18-09-25 | Thu | 16.34 | -0.26 | 451 | -1.6% | |
| 17-09-25 | Wed | 16.6 | 0.02 | 10.27k | 0.1% | |
| 16-09-25 | Tue | 16.58 | 0.69 | 2.77k | 4.3% | |
| 15-09-25 | Mon | 15.89 | 0.46 | 3.46k | 3.0% | |
| 12-09-25 | Fri | 15.43 | 0.73 | 5.75k | 5.0% | |
| 11-09-25 | Thu | 14.7 | 0.7 | 151 | 5.0% | |
| 10-09-25 | Wed | 14 | 0.28 | 757 | 2.0% | |
| 09-09-25 | Tue | 13.72 | -0.66 | 784 | -4.6% | |
| 08-09-25 | Mon | 14.38 | 0.68 | 2.19k | 5.0% | |
| 05-09-25 | Fri | 13.7 | 0 | 815 | 0.0% | |
| 04-09-25 | Thu | 13.76 | -0.66 | 1.55k | -4.6% | |
| 03-09-25 | Wed | 13.7 | -0.06 | 111 | -0.4% | |
| 02-09-25 | Tue | 14.42 | -0.58 | 2.02k | -3.9% | |
| 01-09-25 | Mon | 15 | 0 | 4 | 0.0% | |
| 29-08-25 | Fri | 15 | 0 | 2 | 0.0% | |
| 28-08-25 | Thu | 15 | 0.5 | 1.86k | 3.4% | |
| 26-08-25 | Tue | 14.5 | 0.27 | 2.03k | 1.9% | |
| 25-08-25 | Mon | 14.23 | -0.07 | 650 | -0.5% | |
| 22-08-25 | Fri | 14.3 | 0 | 435 | 0.0% | |
| 21-08-25 | Thu | 14.3 | #N/A | 401 | -3.9% | |
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | 14.88 | -0.77 | 5.15k | -4.9% | |
| 18-08-25 | Mon | 15.65 | -0.82 | 273 | -5.0% | |
| 14-08-25 | Thu | 16.47 | -0.33 | 1.01k | -2.0% | |
| 13-08-25 | Wed | 16.8 | -0.05 | 1.54k | -0.3% | |
| 12-08-25 | Tue | 16.85 | 0.25 | 1.39k | 1.5% | |
| 11-08-25 | Mon | 16.6 | 0.3 | 6.83k | 1.8% | |
| 08-08-25 | Fri | 16.3 | -0.33 | 1.38k | -2.0% | |
| 07-08-25 | Thu | 16.63 | -0.08 | 595 | -0.5% | |
| 06-08-25 | Wed | 16.71 | -0.34 | 16 | -2.0% | |
| 05-08-25 | Tue | 17.05 | -0.34 | 5 | -2.0% | |
| 04-08-25 | Mon | 17.39 | -0.27 | 603 | -1.5% | |
| 01-08-25 | Fri | 17.66 | -0.36 | 132 | -2.0% | |
| 31-07-25 | Thu | 18.38 | -0.28 | 8 | -1.5% | |
| 30-07-25 | Wed | 18.02 | -0.36 | 18 | -2.0% | |
| 29-07-25 | Tue | 18.66 | -0.2 | 117 | -1.1% | |
| 28-07-25 | Mon | 18.86 | 0 | 100 | 0.0% | |
| 25-07-25 | Fri | 18.86 | 0 | 30 | 0.0% | |
| 24-07-25 | Thu | 18.86 | -0.09 | 1.75k | -0.5% | |
| 23-07-25 | Wed | 18.95 | -0.09 | 110 | -0.5% | |
| 22-07-25 | Tue | 19.04 | -0.38 | 97 | -2.0% | |
| 21-07-25 | Mon | 19.42 | -0.28 | 516 | -1.4% | |
| 18-07-25 | Fri | 19.7 | 0 | 10 | 0.0% | |
| 17-07-25 | Thu | 19.7 | 0.19 | 332 | 1.0% | |
| 16-07-25 | Wed | 19.51 | 0.38 | 60 | 2.0% | |
| 15-07-25 | Tue | 19.13 | 0.37 | 13.35k | 2.0% | |
| 14-07-25 | Mon | 18.76 | 0 | 3.67k | 0.0% | |
| 11-07-25 | Fri | 18.76 | 0.36 | 8.1k | 2.0% | |
| 10-07-25 | Thu | 18.4 | 0.1 | 1.31k | 0.5% | |
| 09-07-25 | Wed | 18.3 | 0.35 | 3.54k | 1.9% | |
| 08-07-25 | Tue | 17.95 | 0.85 | 15.63k | 5.0% | |
| 07-07-25 | Mon | 17.1 | -0.34 | 16.67k | -1.9% | |
| 04-07-25 | Fri | 17.44 | 0.83 | 149 | 5.0% | |
| 03-07-25 | Thu | 16.61 | 0.79 | 585 | 5.0% | |
| 02-07-25 | Wed | 15.82 | 0.75 | 771 | 5.0% | |
| 01-07-25 | Tue | 15.07 | 0.71 | 200 | 4.9% | |
| 30-06-25 | Mon | 14.36 | 0.68 | 2.06k | 5.0% | |
| 27-06-25 | Fri | 13.68 | -0.27 | 500 | -1.9% | |
| 26-06-25 | Thu | 13.95 | 0.27 | 769 | 2.0% | |
| 25-06-25 | Wed | 13.68 | 0 | 585 | 0.0% | |
| 24-06-25 | Tue | 13.68 | -0.27 | 519 | -1.9% | |
| 23-06-25 | Mon | 13.95 | -0.28 | 5 | -2.0% | |
| 20-06-25 | Fri | 14.23 | -0.29 | 10 | -2.0% | |
| 19-06-25 | Thu | 14.52 | -0.29 | 100 | -2.0% | |
| 18-06-25 | Wed | 14.81 | #N/A | 2 | 0.0% | |
| 17-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 16-06-25 | Mon | 14.81 | 0 | 210 | 0.0% | |
| 13-06-25 | Fri | 14.81 | 0.29 | 65 | 2.0% | |
| 12-06-25 | Thu | 14.52 | -0.29 | 2 | -2.0% | |
| 11-06-25 | Wed | 14.81 | -0.3 | 110 | -2.0% | |
| 10-06-25 | Tue | 15.11 | 0.27 | 1.62k | 1.8% | |
| 09-06-25 | Mon | 14.84 | 0.28 | 2.82k | 1.9% | |
| 06-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 05-06-25 | Thu | 14.56 | #N/A | 1.5k | 2.0% | |
| 04-06-25 | Wed | 14.28 | 0.28 | 3.83k | 2.0% | |
| 03-06-25 | Tue | 14 | 0.26 | 9.3k | 1.9% | |
| 02-06-25 | Mon | 13.74 | #N/A | 102 | 0.0% | |
| 30-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 29-05-25 | Thu | 13.74 | #N/A | 100 | 1.9% | |
| 28-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 27-05-25 | Tue | 13.22 | -0.26 | 5.1k | -1.9% | |
| 26-05-25 | Mon | 13.48 | 0.26 | 4.5k | 2.0% | |
| 23-05-25 | Fri | 13.48 | 0 | 180 | 0.0% | |
| 22-05-25 | Thu | 13.48 | -0.27 | 1.06k | -2.0% | |
| 21-05-25 | Wed | 13.75 | -0.47 | 2.89k | -3.3% | |
| 20-05-25 | Tue | 14.22 | 0.62 | 832 | 4.6% | |
| 19-05-25 | Mon | 13.6 | 0.6 | 434 | 4.6% | |
| 16-05-25 | Fri | 13 | 0.39 | 6.41k | 3.1% | |
| 15-05-25 | Thu | 12.61 | 0.6 | 2.06k | 5.0% | |
| 14-05-25 | Wed | 12.01 | -0.55 | 4.51k | -4.4% | |
| 13-05-25 | Tue | 12.01 | 0 | 200 | 0.0% | |
| 12-05-25 | Mon | 12.56 | #N/A | 1.38k | 3.3% | |
| 09-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 08-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 07-05-25 | Wed | 12.16 | #N/A | 110 | -1.9% | |
| 06-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 05-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 02-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-04-25 | Mon | 12.4 | -0.25 | 3.65k | -2.0% | |
| 25-04-25 | Fri | 12.65 | -0.25 | 20.23k | -1.9% | |
| 24-04-25 | Thu | 12.9 | -0.24 | 3k | -1.8% | |
| 23-04-25 | Wed | 13.4 | #N/A | 310 | -0.5% | |
| 22-04-25 | Tue | 13.14 | -0.26 | 690 | -1.9% | |
| 21-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-04-25 | Thu | 13.47 | #N/A | 5 | 0.0% | |
| 16-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-04-25 | Fri | 13.47 | 0 | 606 | 0.0% | |
| 09-04-25 | Wed | 13.47 | -0.27 | 6 | -2.0% | |
| 08-04-25 | Tue | 13.74 | -0.05 | 1k | -0.4% | |
| 07-04-25 | Mon | 13.79 | #N/A | 206 | -0.1% | |
| 04-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-04-25 | Thu | 13.81 | -0.49 | 490 | -3.4% | |
| 02-04-25 | Wed | 14.3 | 0.65 | 1.25k | 4.8% | |
| 01-04-25 | Tue | 13.65 | 0.65 | 3.35k | 5.0% | |
| 28-03-25 | Fri | 13 | 0.21 | 23 | 1.6% | |
| 27-03-25 | Thu | 12.79 | 0.26 | 17.85k | 2.1% | |
| 26-03-25 | Wed | 12.53 | 0.18 | 23.34k | 1.5% | |
| 25-03-25 | Tue | 12.35 | -0.65 | 156 | -5.0% | |
| 24-03-25 | Mon | 13 | -0.1 | 14.42k | -0.8% | |
| 21-03-25 | Fri | 13.1 | 0 | 97 | 0.0% | |
| 20-03-25 | Thu | 13.1 | 0.35 | 3.31k | 2.7% | |
| 19-03-25 | Wed | 12.75 | -0.64 | 3.68k | -4.8% | |
| 18-03-25 | Tue | 13.39 | 0.63 | 5.52k | 4.9% | |
| 17-03-25 | Mon | 12.76 | -0.24 | 21.52k | -1.8% | |
| 13-03-25 | Thu | 12.97 | -0.26 | 75 | -2.0% | |
| 12-03-25 | Wed | 13 | 0.03 | 2.77k | 0.2% | |
| 11-03-25 | Tue | 13.23 | 0 | 481 | 0.0% | |
| 10-03-25 | Mon | 13.23 | 0.25 | 13.63k | 1.9% | |
| 07-03-25 | Fri | 12.98 | #N/A | 1k | 0.0% | |
| 06-03-25 | Thu | #N/A | #N/A | #N/A | ||
| 05-03-25 | Wed | 12.98 | #N/A | 51 | 0.0% | |
| 04-03-25 | Tue | #N/A | #N/A | #N/A | ||
| 03-03-25 | Mon | 12.98 | -0.26 | 4 | -2.0% | |
| 28-02-25 | Fri | 13.24 | -0.27 | 25 | -2.0% | |
| 27-02-25 | Thu | 13.51 | -0.27 | 5 | -2.0% | |
| 25-02-25 | Tue | 13.78 | -0.28 | 322 | -2.0% | |