Price Data Selection & Download
Oceanic Foods Share Price All Time Records & Statistics (Jun 2023 - Apr 2026)
445 daily OHLCV records on BSE from June 2023 to April 2026. Compare with Oceanic Foods valuation methods to assess whether the stock is under or overvalued.
Share Price All Time High
₹83.90
August 26, 2025
BSE Exchange
Share Price All Time Low
₹21.30
June 26, 2023
BSE Exchange
Highest Volume Trading Day
360,332
July 30, 2024 • ₹77.00
BSE Exchange
Share Price History Data (Jun 2023 - Apr 2026)
OCEANIC daily open, high, low, close and volume (OHLCV) on BSE — 79 records.
Total Records
79
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-29 | ₹63.62 | ₹66.00 | ₹63.62 | ₹66.00 | 478 |
| 2026-04-28 | ₹63.01 | ₹65.00 | ₹62.05 | ₹63.62 | 18 |
| 2026-04-27 | ₹65.00 | ₹65.90 | ₹64.00 | ₹65.70 | 145 |
| 2026-04-24 | ₹62.29 | ₹65.32 | ₹61.00 | ₹65.00 | 2,302 |
| 2026-04-23 | ₹65.89 | ₹65.89 | ₹59.99 | ₹63.95 | 8,677 |
| 2026-04-22 | ₹68.00 | ₹71.00 | ₹62.00 | ₹63.64 | 16,685 |
| 2026-04-21 | ₹66.00 | ₹67.80 | ₹62.00 | ₹66.96 | 5,548 |
| 2026-04-20 | ₹65.00 | ₹67.00 | ₹64.99 | ₹67.00 | 908 |
| 2026-04-17 | ₹66.00 | ₹67.90 | ₹62.00 | ₹62.00 | 1,657 |
| 2026-04-16 | ₹61.99 | ₹65.90 | ₹61.99 | ₹62.00 | 544 |
| 2026-04-15 | ₹56.00 | ₹61.99 | ₹56.00 | ₹61.99 | 3,826 |
| 2026-04-13 | ₹59.50 | ₹59.50 | ₹59.50 | ₹59.50 | 156 |
| 2026-04-10 | ₹59.99 | ₹59.99 | ₹59.99 | ₹59.99 | 13 |
| 2026-04-09 | ₹57.80 | ₹59.99 | ₹57.80 | ₹58.91 | 209 |
| 2026-04-08 | ₹58.89 | ₹58.89 | ₹58.00 | ₹58.79 | 404 |
| 2026-04-07 | ₹58.00 | ₹58.00 | ₹54.11 | ₹55.11 | 21 |
| 2026-04-06 | ₹50.00 | ₹57.80 | ₹50.00 | ₹57.80 | 110 |
| 2026-04-02 | ₹57.50 | ₹57.50 | ₹52.50 | ₹53.35 | 10 |
| 2026-04-01 | ₹52.50 | ₹53.00 | ₹52.00 | ₹52.32 | 498 |
| 2026-03-30 | ₹51.00 | ₹53.00 | ₹50.00 | ₹51.94 | 731 |
| 2026-03-27 | ₹54.90 | ₹54.90 | ₹52.00 | ₹52.07 | 2,292 |
| 2026-03-25 | ₹56.99 | ₹57.00 | ₹53.05 | ₹55.05 | 980 |
| 2026-03-24 | ₹54.50 | ₹57.90 | ₹53.10 | ₹53.25 | 518 |
| 2026-03-23 | ₹59.00 | ₹59.00 | ₹55.00 | ₹55.03 | 224 |
| 2026-03-20 | ₹57.90 | ₹60.00 | ₹57.60 | ₹60.00 | 1,629 |
| 2026-03-19 | ₹59.79 | ₹59.79 | ₹55.00 | ₹57.95 | 4,357 |
| 2026-03-18 | ₹57.70 | ₹60.00 | ₹56.20 | ₹57.56 | 415 |
| 2026-03-17 | ₹57.95 | ₹58.25 | ₹55.26 | ₹55.69 | 1,103 |
| 2026-03-16 | ₹54.00 | ₹58.05 | ₹54.00 | ₹55.11 | 586 |
| 2026-03-13 | ₹58.05 | ₹58.05 | ₹53.00 | ₹55.42 | 293 |
| 2026-03-12 | ₹58.50 | ₹58.50 | ₹58.00 | ₹58.00 | 36 |
| 2026-03-11 | ₹61.92 | ₹61.94 | ₹56.00 | ₹56.04 | 4,220 |
| 2026-03-10 | ₹60.57 | ₹62.00 | ₹59.01 | ₹62.00 | 13 |
| 2026-03-09 | ₹57.50 | ₹61.75 | ₹57.50 | ₹60.63 | 93 |
| 2026-03-06 | ₹59.10 | ₹61.75 | ₹59.10 | ₹61.75 | 39 |
| 2026-03-05 | ₹57.97 | ₹60.00 | ₹56.75 | ₹59.10 | 1,745 |
| 2026-03-04 | ₹58.81 | ₹59.40 | ₹52.12 | ₹54.41 | 2,183 |
| 2026-03-02 | ₹56.50 | ₹60.00 | ₹55.15 | ₹58.81 | 6,025 |
| 2026-02-27 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 50 |
| 2026-02-26 | ₹60.00 | ₹62.00 | ₹59.02 | ₹60.01 | 171 |
| 2026-02-25 | ₹61.00 | ₹61.00 | ₹61.00 | ₹61.00 | 4 |
| 2026-02-24 | ₹58.26 | ₹61.00 | ₹58.26 | ₹61.00 | 1,806 |
| 2026-02-23 | ₹60.51 | ₹62.35 | ₹57.40 | ₹58.80 | 2,152 |
| 2026-02-20 | ₹62.35 | ₹62.35 | ₹60.50 | ₹60.51 | 1,182 |
| 2026-02-19 | ₹62.71 | ₹62.71 | ₹61.00 | ₹62.18 | 38 |
| 2026-02-18 | ₹60.00 | ₹62.40 | ₹60.00 | ₹62.40 | 12 |
| 2026-02-17 | ₹62.90 | ₹62.90 | ₹60.00 | ₹60.89 | 2,297 |
| 2026-02-16 | ₹62.80 | ₹63.90 | ₹62.80 | ₹62.89 | 51 |
| 2026-02-13 | ₹63.00 | ₹63.00 | ₹60.75 | ₹62.06 | 42,539 |
| 2026-02-12 | ₹60.05 | ₹63.99 | ₹60.00 | ₹62.05 | 1,729 |
| 2026-02-11 | ₹64.24 | ₹64.75 | ₹64.00 | ₹64.74 | 222 |
| 2026-02-10 | ₹64.05 | ₹65.00 | ₹60.03 | ₹64.89 | 13,306 |
| 2026-02-09 | ₹64.00 | ₹65.97 | ₹63.00 | ₹63.99 | 250 |
| 2026-02-06 | ₹65.53 | ₹67.24 | ₹65.00 | ₹65.08 | 98,251 |
| 2026-02-05 | ₹67.00 | ₹67.00 | ₹65.50 | ₹65.53 | 39,407 |
| 2026-02-04 | ₹66.90 | ₹68.90 | ₹64.50 | ₹67.61 | 26,170 |
| 2026-02-03 | ₹67.39 | ₹67.39 | ₹63.24 | ₹64.11 | 2,153 |
| 2026-02-02 | ₹64.49 | ₹65.84 | ₹63.00 | ₹65.29 | 264 |
| 2026-02-01 | ₹64.50 | ₹67.50 | ₹62.99 | ₹63.23 | 40,208 |
| 2026-01-30 | ₹66.00 | ₹67.49 | ₹66.00 | ₹66.90 | 3,509 |
| 2026-01-29 | ₹65.50 | ₹66.99 | ₹63.10 | ₹66.22 | 374 |
| 2026-01-28 | ₹62.50 | ₹65.50 | ₹62.50 | ₹64.53 | 930 |
| 2026-01-27 | ₹60.50 | ₹65.99 | ₹60.50 | ₹63.43 | 3,382 |
| 2026-01-23 | ₹63.04 | ₹66.90 | ₹63.03 | ₹63.90 | 1,119 |
| 2026-01-22 | ₹65.00 | ₹66.00 | ₹63.02 | ₹63.31 | 3,215 |
| 2026-01-21 | ₹60.35 | ₹64.89 | ₹60.35 | ₹62.40 | 1,999 |
| 2026-01-20 | ₹63.21 | ₹65.89 | ₹63.21 | ₹64.22 | 4,703 |
| 2026-01-19 | ₹70.00 | ₹70.00 | ₹63.51 | ₹63.75 | 3,515 |
| 2026-01-16 | ₹68.50 | ₹68.90 | ₹65.01 | ₹68.37 | 513 |
| 2026-01-14 | ₹68.45 | ₹69.89 | ₹64.01 | ₹68.36 | 1,355 |
| 2026-01-13 | ₹69.00 | ₹70.00 | ₹64.30 | ₹64.78 | 2,310 |
| 2026-01-12 | ₹64.98 | ₹68.90 | ₹63.10 | ₹67.63 | 4,359 |
| 2026-01-09 | ₹67.41 | ₹69.00 | ₹63.00 | ₹64.99 | 5,771 |
| 2026-01-08 | ₹66.64 | ₹69.85 | ₹66.50 | ₹66.93 | 2,551 |
| 2026-01-07 | ₹71.00 | ₹71.00 | ₹68.00 | ₹68.20 | 2,637 |
| 2026-01-06 | ₹71.90 | ₹73.40 | ₹70.00 | ₹70.18 | 2,068 |
| 2026-01-05 | ₹74.15 | ₹75.00 | ₹71.55 | ₹71.90 | 1,239 |
| 2026-01-02 | ₹74.10 | ₹75.00 | ₹74.00 | ₹74.24 | 3,925 |
| 2026-01-01 | ₹72.00 | ₹75.00 | ₹72.00 | ₹73.85 | 14,066 |
Oceanic Foods Share Price Performance Analysis (Jun 2023 - Apr 2026)
OCEANIC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.63%
₹73.85 → ₹66.00
Year to Date
Price Volatility
7.82%
Low Volatility
Year to Date
Average Daily Volume
5,133
Year to Date Average
BSE Exchange
Oceanic Foods Share Price History – Frequently Asked Questions
Common questions about OCEANIC historical data and records. Explore Oceanic Foods intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Oceanic Foods (OCEANIC)?
The all-time high share price of Oceanic Foods was ₹83.9 recorded on August 26, 2025 on the BSE exchange.
What is the all-time low share price of Oceanic Foods (OCEANIC)?
The all-time low share price of Oceanic Foods was ₹21.3 recorded on June 26, 2023 on the BSE exchange.
How can I download OCEANIC historical share price data?
You can download Oceanic Foods 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 OCEANIC shares?
The highest trading volume day for Oceanic Foods was 360,332 shares traded on July 30, 2024 on the BSE exchange, with share price at ₹77.0.