Price Data Selection & Download
OCCL Share Price All Time Records & Statistics (Sep 2025 - May 2026)
160 daily OHLCV records on NSE from Sept. 2025 to May 2026. Compare with OCCLLTD fair value estimate to assess whether the stock is under or overvalued.
Share Price All Time High
₹144.45
September 18, 2025
NSE Exchange
Share Price All Time Low
₹75.71
March 09, 2026
NSE Exchange
Highest Volume Trading Day
1,235,199
May 22, 2026 • ₹116.14
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
OCCLLTD daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹119.78 | ₹123.90 | ₹117.10 | ₹118.03 | 163,559 |
| 2026-05-26 | ₹112.00 | ₹119.39 | ₹112.00 | ₹117.87 | 179,551 |
| 2026-05-25 | ₹119.00 | ₹123.74 | ₹113.00 | ₹114.00 | 1,070,823 |
| 2026-05-22 | ₹116.14 | ₹116.14 | ₹111.19 | ₹116.14 | 1,235,199 |
| 2026-05-21 | ₹93.52 | ₹98.20 | ₹93.52 | ₹96.79 | 64,388 |
| 2026-05-20 | ₹94.00 | ₹94.94 | ₹92.50 | ₹94.42 | 18,573 |
| 2026-05-19 | ₹91.36 | ₹95.00 | ₹91.36 | ₹94.63 | 19,979 |
| 2026-05-18 | ₹92.51 | ₹94.95 | ₹88.80 | ₹91.36 | 51,049 |
| 2026-05-15 | ₹96.36 | ₹96.36 | ₹91.10 | ₹92.51 | 80,610 |
| 2026-05-14 | ₹94.50 | ₹101.19 | ₹94.50 | ₹96.36 | 97,553 |
| 2026-05-13 | ₹98.98 | ₹99.00 | ₹93.10 | ₹93.77 | 57,751 |
| 2026-05-12 | ₹101.49 | ₹103.75 | ₹95.25 | ₹95.37 | 87,786 |
| 2026-05-11 | ₹101.50 | ₹103.59 | ₹100.01 | ₹101.49 | 64,448 |
| 2026-05-08 | ₹103.00 | ₹108.60 | ₹101.50 | ₹102.17 | 44,531 |
| 2026-05-07 | ₹100.00 | ₹105.40 | ₹99.96 | ₹104.12 | 77,854 |
| 2026-05-06 | ₹103.65 | ₹103.65 | ₹98.51 | ₹100.23 | 48,754 |
| 2026-05-05 | ₹103.05 | ₹104.45 | ₹97.16 | ₹100.76 | 49,491 |
| 2026-05-04 | ₹98.10 | ₹102.95 | ₹98.10 | ₹102.17 | 58,829 |
| 2026-04-30 | ₹99.37 | ₹101.12 | ₹97.01 | ₹99.41 | 64,379 |
| 2026-04-29 | ₹101.00 | ₹101.82 | ₹99.31 | ₹99.83 | 19,463 |
| 2026-04-28 | ₹103.48 | ₹103.64 | ₹100.15 | ₹100.60 | 30,327 |
| 2026-04-27 | ₹98.20 | ₹104.25 | ₹98.20 | ₹102.52 | 95,610 |
| 2026-04-24 | ₹96.40 | ₹102.23 | ₹96.40 | ₹99.70 | 104,084 |
| 2026-04-23 | ₹104.50 | ₹107.00 | ₹99.98 | ₹101.28 | 93,016 |
| 2026-04-22 | ₹98.00 | ₹104.50 | ₹95.19 | ₹103.36 | 122,301 |
| 2026-04-21 | ₹99.20 | ₹99.20 | ₹94.21 | ₹95.87 | 50,033 |
| 2026-04-20 | ₹99.00 | ₹99.30 | ₹94.92 | ₹98.20 | 68,567 |
| 2026-04-17 | ₹96.48 | ₹98.00 | ₹94.70 | ₹96.32 | 44,321 |
| 2026-04-16 | ₹98.00 | ₹99.65 | ₹95.29 | ₹96.48 | 63,337 |
| 2026-04-15 | ₹94.83 | ₹98.00 | ₹94.21 | ₹97.17 | 77,879 |
| 2026-04-13 | ₹92.53 | ₹94.78 | ₹90.76 | ₹91.74 | 95,710 |
| 2026-04-10 | ₹92.09 | ₹94.75 | ₹92.09 | ₹93.64 | 28,014 |
| 2026-04-09 | ₹92.00 | ₹93.89 | ₹90.40 | ₹92.80 | 49,680 |
| 2026-04-08 | ₹92.50 | ₹93.00 | ₹90.36 | ₹91.83 | 50,231 |
| 2026-04-07 | ₹90.25 | ₹91.89 | ₹87.41 | ₹90.57 | 84,737 |
| 2026-04-06 | ₹90.04 | ₹90.04 | ₹86.79 | ₹87.86 | 99,873 |
| 2026-04-02 | ₹83.96 | ₹88.80 | ₹83.38 | ₹87.47 | 129,460 |
| 2026-04-01 | ₹80.20 | ₹91.03 | ₹80.20 | ₹86.86 | 128,813 |
| 2026-03-30 | ₹84.20 | ₹86.08 | ₹77.70 | ₹79.26 | 232,131 |
| 2026-03-27 | ₹88.00 | ₹88.28 | ₹84.50 | ₹85.06 | 155,390 |
| 2026-03-25 | ₹88.90 | ₹93.29 | ₹87.11 | ₹88.46 | 412,665 |
| 2026-03-24 | ₹82.71 | ₹89.00 | ₹82.71 | ₹88.59 | 152,706 |
| 2026-03-23 | ₹86.90 | ₹86.90 | ₹81.09 | ₹83.14 | 109,426 |
| 2026-03-20 | ₹87.90 | ₹91.98 | ₹87.30 | ₹87.80 | 99,001 |
| 2026-03-19 | ₹84.90 | ₹88.80 | ₹83.81 | ₹86.62 | 120,208 |
| 2026-03-18 | ₹85.04 | ₹91.85 | ₹85.04 | ₹88.30 | 146,277 |
| 2026-03-17 | ₹86.90 | ₹87.86 | ₹82.68 | ₹85.87 | 144,721 |
| 2026-03-16 | ₹86.95 | ₹87.75 | ₹84.10 | ₹86.11 | 64,146 |
| 2026-03-13 | ₹85.02 | ₹88.69 | ₹83.55 | ₹86.98 | 148,319 |
| 2026-03-12 | ₹85.86 | ₹88.90 | ₹83.02 | ₹86.27 | 69,310 |
| 2026-03-11 | ₹87.90 | ₹87.90 | ₹83.34 | ₹84.92 | 123,594 |
| 2026-03-10 | ₹79.00 | ₹85.99 | ₹79.00 | ₹85.20 | 73,194 |
| 2026-03-09 | ₹80.01 | ₹81.39 | ₹75.71 | ₹77.78 | 105,314 |
| 2026-03-06 | ₹84.10 | ₹84.70 | ₹80.25 | ₹82.16 | 68,611 |
| 2026-03-05 | ₹85.95 | ₹87.97 | ₹81.93 | ₹82.43 | 125,813 |
| 2026-03-04 | ₹87.73 | ₹87.73 | ₹85.00 | ₹85.32 | 63,216 |
| 2026-03-02 | ₹85.52 | ₹89.40 | ₹85.25 | ₹87.72 | 106,796 |
| 2026-02-27 | ₹92.11 | ₹92.11 | ₹89.81 | ₹89.99 | 25,283 |
| 2026-02-26 | ₹92.00 | ₹93.37 | ₹89.10 | ₹92.06 | 43,394 |
| 2026-02-25 | ₹90.49 | ₹91.85 | ₹88.95 | ₹90.04 | 46,061 |
| 2026-02-24 | ₹92.00 | ₹92.07 | ₹88.50 | ₹88.95 | 54,627 |
| 2026-02-23 | ₹91.25 | ₹92.97 | ₹88.91 | ₹90.25 | 28,614 |
| 2026-02-20 | ₹89.95 | ₹92.43 | ₹89.95 | ₹91.37 | 26,023 |
| 2026-02-19 | ₹91.80 | ₹92.45 | ₹90.05 | ₹90.63 | 14,952 |
| 2026-02-18 | ₹91.39 | ₹92.56 | ₹90.25 | ₹91.32 | 23,109 |
| 2026-02-17 | ₹92.73 | ₹92.73 | ₹89.60 | ₹91.33 | 34,794 |
| 2026-02-16 | ₹90.10 | ₹92.00 | ₹88.99 | ₹91.36 | 24,972 |
| 2026-02-13 | ₹93.90 | ₹93.90 | ₹91.61 | ₹92.17 | 68,811 |
| 2026-02-12 | ₹93.00 | ₹95.25 | ₹92.32 | ₹93.54 | 50,247 |
| 2026-02-11 | ₹93.83 | ₹95.00 | ₹92.79 | ₹93.75 | 40,663 |
| 2026-02-10 | ₹90.44 | ₹94.43 | ₹90.40 | ₹93.83 | 60,305 |
| 2026-02-09 | ₹89.30 | ₹91.35 | ₹88.22 | ₹89.76 | 178,533 |
| 2026-02-06 | ₹91.00 | ₹91.96 | ₹87.75 | ₹88.75 | 118,789 |
| 2026-02-05 | ₹101.00 | ₹101.00 | ₹93.00 | ₹93.85 | 177,104 |
| 2026-02-04 | ₹96.40 | ₹100.28 | ₹94.92 | ₹97.14 | 45,892 |
| 2026-02-03 | ₹95.50 | ₹99.00 | ₹94.10 | ₹95.89 | 77,113 |
| 2026-02-02 | ₹95.94 | ₹96.00 | ₹91.82 | ₹92.82 | 18,888 |
| 2026-02-01 | ₹95.07 | ₹98.80 | ₹94.01 | ₹94.37 | 13,119 |
| 2026-01-30 | ₹92.98 | ₹96.75 | ₹92.57 | ₹95.07 | 64,208 |
| 2026-01-29 | ₹95.50 | ₹95.50 | ₹91.39 | ₹92.67 | 37,962 |
| 2026-01-28 | ₹90.80 | ₹96.00 | ₹90.80 | ₹95.50 | 33,289 |
| 2026-01-27 | ₹90.10 | ₹93.24 | ₹90.02 | ₹92.17 | 23,393 |
| 2026-01-23 | ₹94.65 | ₹94.65 | ₹90.00 | ₹90.85 | 100,135 |
| 2026-01-22 | ₹94.65 | ₹95.68 | ₹91.81 | ₹92.79 | 30,438 |
| 2026-01-21 | ₹89.51 | ₹93.49 | ₹89.00 | ₹91.78 | 81,583 |
| 2026-01-20 | ₹95.95 | ₹95.95 | ₹90.55 | ₹90.91 | 112,699 |
| 2026-01-19 | ₹95.93 | ₹97.72 | ₹95.03 | ₹96.06 | 30,035 |
| 2026-01-16 | ₹98.21 | ₹99.00 | ₹96.01 | ₹96.41 | 24,298 |
| 2026-01-14 | ₹98.00 | ₹99.00 | ₹95.02 | ₹98.21 | 22,898 |
| 2026-01-13 | ₹95.58 | ₹97.18 | ₹94.31 | ₹95.71 | 21,921 |
| 2026-01-12 | ₹96.62 | ₹97.00 | ₹92.58 | ₹95.11 | 46,678 |
| 2026-01-09 | ₹97.00 | ₹100.88 | ₹95.55 | ₹96.62 | 33,345 |
| 2026-01-08 | ₹99.85 | ₹103.37 | ₹97.20 | ₹98.35 | 32,091 |
| 2026-01-07 | ₹100.50 | ₹103.99 | ₹100.01 | ₹100.86 | 34,030 |
| 2026-01-06 | ₹100.00 | ₹102.35 | ₹100.00 | ₹101.41 | 9,943 |
| 2026-01-05 | ₹101.30 | ₹102.99 | ₹101.02 | ₹101.37 | 26,950 |
| 2026-01-02 | ₹99.35 | ₹102.40 | ₹99.35 | ₹102.00 | 31,240 |
| 2026-01-01 | ₹102.00 | ₹104.00 | ₹99.35 | ₹100.88 | 54,965 |
OCCL Share Price Performance Analysis (Sep 2025 - May 2026)
OCCLLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+17.00%
₹100.88 → ₹118.03
Year to Date
Price Volatility
7.72%
Low Volatility
Year to Date
Average Daily Volume
97,090
Year to Date Average
NSE Exchange
OCCL Share Price History – Frequently Asked Questions
Common questions about OCCLLTD historical data and records. For live price, key ratios and fundamentals, see OCCLLTD screener.
What is the all-time high share price of OCCL (OCCLLTD)?
The all-time high share price of OCCL was ₹144.45 recorded on September 18, 2025 on the NSE exchange.
What is the all-time low share price of OCCL (OCCLLTD)?
The all-time low share price of OCCL was ₹75.71 recorded on March 09, 2026 on the NSE exchange.
How can I download OCCLLTD historical share price data?
You can download OCCL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for OCCLLTD shares?
The highest trading volume day for OCCL was 1,235,199 shares traded on May 22, 2026 on the NSE exchange, with share price at ₹116.14.