Organic Coatings Ltd (ORCO)

ORCO
🏛️ Inde →
14.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 8.62 8.62 8.62 8.62 0.0M
2023-12-28 8.93 9.07 8.21 8.21 0.0M
2023-12-27 8.64 8.64 8.64 8.64 0.0M
2023-12-26 8.24 8.24 8.24 8.24 0.0M
2023-12-22 7.82 7.85 7.82 7.85 0.0M
2023-12-21 7.60 7.60 7.60 7.60 0.0M
2023-12-20 7.96 7.96 7.52 7.52 0.0M
2023-12-19 7.96 7.96 7.90 7.91 0.0M
2023-12-18 8.74 8.74 7.96 7.97 0.0M
2023-12-15 8.40 8.40 8.36 8.37 0.0M
2023-12-14 9.26 9.26 8.80 8.80 0.0M
2023-12-13 9.73 9.73 9.26 9.26 0.0M
2023-12-12 9.73 9.73 9.73 9.73 0.0M
2023-12-11 9.27 9.28 9.27 9.28 0.0M
2023-12-08 8.84 8.84 8.84 8.84 0.0M
2023-12-07 8.69 8.69 8.42 8.42 0.0M
2023-12-06 8.28 8.28 8.28 8.28 0.0M
2023-12-05 8.28 8.28 7.89 7.89 0.0M
2023-12-04 7.89 7.89 7.88 7.89 0.0M
2023-12-01 7.51 7.52 7.51 7.52 0.0M
2023-11-30 7.86 7.86 7.86 7.86 0.0M
2023-11-29 8.25 8.25 8.25 8.25 0.0M
2023-11-28 8.65 8.65 8.65 8.65 0.0M
2023-11-24 8.29 8.29 8.29 8.29 0.0M
2023-11-23 7.84 7.90 7.84 7.90 0.0M
2023-11-22 7.53 7.53 7.53 7.53 0.0M
2023-11-21 7.18 7.18 7.18 7.18 0.0M
2023-11-20 6.66 7.00 6.66 7.00 0.0M
2023-11-17 7.08 7.08 6.46 7.00 0.0M
2023-11-16 6.74 6.75 6.74 6.75 0.0M
2023-11-15 6.43 6.43 6.43 6.43 0.0M
2023-11-13 6.13 6.13 6.13 6.13 0.0M
2023-11-09 6.75 6.75 6.45 6.45 0.0M
2023-11-08 6.76 6.76 6.75 6.75 0.0M
2023-11-03 7.20 7.20 7.10 7.10 0.0M
2023-11-02 7.21 7.21 7.20 7.20 0.0M
2023-10-27 6.24 6.87 6.24 6.87 0.0M
2023-10-26 6.55 6.55 6.55 6.55 0.0M
2023-10-25 7.55 7.55 6.87 6.87 0.0M
2023-10-23 6.55 7.20 6.55 7.20 0.0M
2023-10-20 6.86 6.86 6.86 6.86 0.0M
2023-10-19 7.87 7.87 7.13 7.20 0.0M
2023-10-18 7.50 7.50 7.50 7.50 0.0M
2023-10-17 7.55 7.89 7.55 7.89 0.0M
2023-10-16 7.53 7.53 7.53 7.53 0.0M
2023-10-13 7.92 7.92 7.92 7.92 0.0M
2023-10-12 7.86 8.33 7.86 8.33 0.0M
2023-10-10 8.27 8.27 8.27 8.27 0.0M
2023-10-09 8.70 8.70 8.70 8.70 0.0M
2023-10-06 8.37 8.37 8.35 8.35 0.0M
2023-10-05 7.98 8.40 7.98 7.98 0.0M
2023-10-04 8.40 8.40 8.40 8.40 0.0M
2023-10-03 8.20 8.20 8.20 8.20 0.0M
2023-09-29 7.60 8.14 7.60 8.14 0.0M
2023-09-28 8.01 8.12 8.00 8.00 0.0M
2023-09-27 8.28 8.28 7.91 7.92 0.0M
2023-09-26 8.30 8.30 8.30 8.30 0.0M
2023-09-25 8.21 8.30 8.21 8.30 0.0M
2023-09-22 8.22 8.63 8.22 8.63 0.0M
2023-09-21 8.04 8.22 8.04 8.22 0.0M
2023-09-20 7.83 7.83 7.83 7.83 0.0M
2023-09-18 8.24 8.24 7.47 7.47 0.0M
2023-09-15 7.45 7.86 7.45 7.86 0.0M
2023-09-14 7.84 7.84 7.84 7.84 0.0M
2023-09-13 8.25 8.25 7.84 7.84 0.0M
2023-09-12 8.90 8.90 8.25 8.25 0.0M
2023-09-11 8.82 8.82 7.98 8.68 0.0M
2023-09-08 8.20 8.40 7.78 8.40 0.0M
2023-09-07 7.78 8.18 7.78 8.18 0.0M
2023-09-06 7.78 8.18 7.78 8.18 0.0M
2023-09-05 8.18 8.18 7.71 8.18 0.0M
2023-09-04 8.10 8.10 8.10 8.10 0.0M
2023-08-31 7.35 8.01 7.35 8.01 0.0M
2023-08-29 7.70 7.70 7.70 7.70 0.0M
2023-08-28 8.09 8.09 8.09 8.09 0.0M
2023-08-25 8.11 8.11 8.11 8.11 0.0M
2023-08-24 7.76 8.00 7.76 8.00 0.0M
2023-08-23 7.99 8.13 7.99 8.13 0.0M
2023-08-22 7.91 7.96 7.91 7.96 0.0M
2023-08-21 8.25 8.25 8.05 8.05 0.0M
2023-08-18 8.50 8.50 8.18 8.18 0.0M
2023-08-17 8.59 8.59 8.59 8.59 0.0M
2023-08-16 7.41 8.19 7.41 8.19 0.0M
2023-08-14 7.80 7.80 7.80 7.80 0.0M
2023-08-11 7.43 7.43 7.43 7.43 0.0M
2023-08-10 7.08 7.08 7.08 7.08 0.0M
2023-08-09 6.72 6.75 6.72 6.75 0.0M
2023-08-07 7.06 7.06 7.06 7.06 0.0M
2023-08-03 7.41 7.41 7.41 7.41 0.0M
2023-08-01 7.13 7.79 7.13 7.79 0.0M
2023-07-31 7.46 7.50 7.46 7.50 0.0M
2023-07-28 8.60 8.60 7.82 7.85 0.0M
2023-07-27 7.45 8.23 7.45 8.23 0.0M
2023-07-26 7.18 7.85 7.17 7.84 0.0M
2023-07-25 6.84 7.54 6.84 7.54 0.0M
2023-07-24 7.19 7.19 7.19 7.19 0.0M
2023-07-21 6.85 6.85 6.85 6.85 0.0M
2023-07-20 6.20 6.55 6.19 6.55 0.0M
2023-07-19 6.72 6.72 6.51 6.51 0.0M
2023-07-17 6.40 6.40 6.40 6.40 0.0M
2023-07-13 6.40 6.40 6.40 6.40 0.0M
2023-07-12 6.40 6.40 6.40 6.40 0.0M
2023-07-11 6.43 6.43 6.25 6.25 0.0M
2023-07-10 6.43 6.43 6.43 6.43 0.0M
2023-07-07 6.06 6.43 6.06 6.43 0.0M
2023-07-06 6.83 6.83 6.37 6.37 0.0M
2023-07-05 6.76 6.76 6.70 6.70 0.0M
2023-07-04 6.15 6.45 6.15 6.45 0.0M
2023-07-03 6.14 6.15 6.14 6.15 0.0M
2023-06-30 6.46 6.46 6.46 6.46 0.0M
2023-06-28 7.00 7.00 6.79 6.79 0.0M
2023-06-27 6.62 7.00 6.62 7.00 0.0M
2023-06-26 6.96 6.96 6.96 6.96 0.0M
2023-06-21 7.18 7.18 7.18 7.18 0.0M
2023-06-19 7.18 7.18 7.18 7.18 0.0M
2023-06-16 7.08 7.11 7.08 7.11 0.0M
2023-06-14 7.45 7.59 7.45 7.45 0.0M
2023-06-13 7.45 7.45 7.45 7.45 0.0M
2023-06-12 7.84 7.84 7.10 7.10 0.0M
2023-06-09 7.47 7.47 7.47 7.47 0.0M
2023-06-08 7.12 7.12 7.09 7.12 0.0M
2023-06-07 6.79 6.79 6.79 6.79 0.0M
2023-06-06 6.37 6.68 6.37 6.47 0.0M
2023-06-05 6.37 6.37 6.37 6.37 0.0M
2023-06-02 6.78 6.78 6.57 6.57 0.0M
2023-06-01 6.16 6.46 6.16 6.46 0.0M
2023-05-31 5.88 6.16 5.88 6.16 0.0M
2023-05-29 5.87 5.87 5.87 5.87 0.0M
2023-05-26 6.16 6.16 6.16 6.16 0.0M
2023-05-25 6.16 6.16 6.16 6.16 0.0M
2023-05-24 6.47 6.47 6.47 6.47 0.0M
2023-05-22 6.17 6.17 6.17 6.17 0.0M
2023-05-19 6.02 6.17 6.01 6.17 0.0M
2023-05-18 6.32 6.32 6.32 6.32 0.0M
2023-05-17 6.29 6.29 6.01 6.02 0.0M
2023-05-16 6.29 6.29 6.29 6.29 0.0M
2023-05-15 6.62 6.62 6.62 6.62 0.0M
2023-05-12 6.50 6.96 6.50 6.96 0.0M
2023-05-10 6.65 6.65 6.65 6.65 0.0M
2023-05-09 6.99 6.99 6.99 6.99 0.0M
2023-05-08 6.55 7.18 6.55 7.18 0.0M
2023-05-05 7.00 7.00 6.84 6.84 0.0M
2023-05-03 6.67 6.67 6.67 6.67 0.0M
2023-05-02 6.36 6.36 5.80 6.36 0.0M
2023-04-28 6.06 6.06 6.06 6.06 0.0M
2023-04-27 5.78 5.78 5.78 5.78 0.0M
2023-04-24 5.51 5.51 5.51 5.51 0.0M
2023-04-21 5.51 5.51 5.51 5.51 0.0M
2023-04-20 5.25 5.79 5.25 5.79 0.0M
2023-04-18 5.52 5.52 5.52 5.52 0.0M
2023-04-17 5.80 5.80 5.80 5.80 0.0M
2023-04-13 5.82 5.82 5.80 5.80 0.0M
2023-04-12 6.10 6.10 6.10 6.10 0.0M
2023-04-11 6.40 6.40 6.10 6.10 0.0M
2023-04-06 5.82 6.42 5.82 6.42 0.0M
2023-03-28 6.44 6.44 6.12 6.12 0.0M
2023-03-20 6.44 6.44 6.44 6.44 0.0M
2023-03-17 6.21 6.21 6.21 6.21 0.0M
2023-03-14 6.52 6.52 6.52 6.52 0.0M
2023-03-13 6.52 6.52 6.52 6.52 0.0M
2023-03-10 5.99 6.22 5.99 6.22 0.0M
2023-03-09 6.00 6.00 5.99 5.99 0.0M
2023-03-08 5.98 6.30 5.71 6.30 0.0M
2023-03-06 5.90 6.01 5.90 6.01 0.0M
2023-03-02 5.75 6.01 5.75 6.01 0.0M
2023-03-01 6.01 6.01 6.01 6.01 0.0M
2023-02-28 6.03 6.03 5.73 5.73 0.0M
2023-02-27 6.03 6.03 6.03 6.03 0.0M
2023-02-23 5.83 6.34 5.83 6.34 0.0M
2023-02-22 6.11 6.11 6.11 6.11 0.0M
2023-02-21 6.42 6.42 6.42 6.42 0.0M
2023-02-20 6.21 6.21 5.90 6.12 0.0M
2023-02-14 6.53 6.53 6.21 6.21 0.0M
2023-02-13 6.51 6.53 6.51 6.53 0.0M
2023-02-06 6.50 6.50 6.50 6.50 0.0M
2023-02-03 6.50 6.50 6.50 6.50 0.0M
2023-02-02 6.71 6.71 6.71 6.71 0.0M
2023-02-01 6.50 6.77 6.50 6.70 0.0M
2023-01-31 6.77 6.77 6.45 6.77 0.0M
2023-01-30 6.78 6.78 6.78 6.78 0.0M
2023-01-27 6.78 6.78 6.78 6.78 0.0M
2023-01-25 6.78 6.78 6.78 6.78 0.0M
2023-01-24 6.79 6.79 6.79 6.79 0.0M
2023-01-23 6.80 6.80 6.80 6.80 0.0M
2023-01-18 6.80 6.80 6.80 6.80 0.0M
2023-01-17 7.10 7.10 6.76 6.76 0.0M
2023-01-16 7.10 7.10 7.10 7.10 0.0M
2023-01-13 7.88 7.88 7.47 7.47 0.0M
2023-01-12 8.68 8.68 7.86 7.86 0.0M
2023-01-11 8.27 8.27 8.27 8.27 0.0M
2023-01-10 8.27 8.27 8.27 8.27 0.0M
2023-01-09 8.90 8.90 8.40 8.70 0.0M
2023-01-06 8.50 8.90 8.50 8.81 0.0M
2023-01-05 8.48 8.48 8.48 8.48 0.0M
2023-01-04 8.60 8.60 8.08 8.08 0.0M
2023-01-03 8.50 8.50 7.98 8.50 0.0M
2023-01-02 8.42 8.43 8.10 8.40 0.0M