Price Data Selection & Download
Organic Coatings Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3393 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Organic Coatings share price chart.
Share Price All Time High
₹36.35
October 25, 2024
BSE Exchange
Share Price All Time Low
₹2.19
May 04, 2020
BSE Exchange
Highest Volume Trading Day
835,412
October 05, 2012 • ₹6.63
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ORGCOAT daily open, high, low, close and volume (OHLCV) on BSE — 87 records.
Total Records
87
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹17.10 | ₹18.00 | ₹16.52 | ₹18.00 | 1,517 |
| 2026-05-22 | ₹18.00 | ₹18.01 | ₹17.16 | ₹17.16 | 2,403 |
| 2026-05-21 | ₹18.00 | ₹18.05 | ₹17.16 | ₹17.16 | 1,365 |
| 2026-05-20 | ₹18.14 | ₹18.14 | ₹18.05 | ₹18.05 | 3,000 |
| 2026-05-19 | ₹18.92 | ₹18.92 | ₹18.05 | ₹18.05 | 22 |
| 2026-05-18 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 1,000 |
| 2026-05-13 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 5 |
| 2026-05-12 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 4 |
| 2026-05-11 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 305 |
| 2026-05-07 | ₹19.07 | ₹19.07 | ₹19.00 | ₹19.00 | 4 |
| 2026-05-06 | ₹19.57 | ₹19.57 | ₹19.56 | ₹19.56 | 1,006 |
| 2026-05-04 | ₹20.55 | ₹20.55 | ₹20.54 | ₹20.55 | 531 |
| 2026-04-29 | ₹20.25 | ₹22.30 | ₹20.25 | ₹20.35 | 2,514 |
| 2026-04-28 | ₹21.30 | ₹21.31 | ₹21.20 | ₹21.31 | 1,167 |
| 2026-04-27 | ₹20.30 | ₹20.30 | ₹20.30 | ₹20.30 | 10 |
| 2026-04-24 | ₹20.75 | ₹21.88 | ₹19.81 | ₹19.81 | 8,026 |
| 2026-04-23 | ₹21.22 | ₹22.10 | ₹20.85 | ₹20.85 | 40,560 |
| 2026-04-21 | ₹22.23 | ₹22.33 | ₹21.22 | ₹21.94 | 2,492 |
| 2026-04-20 | ₹22.91 | ₹22.91 | ₹22.33 | ₹22.33 | 120 |
| 2026-04-17 | ₹23.38 | ₹24.54 | ₹23.38 | ₹23.50 | 400 |
| 2026-04-16 | ₹22.37 | ₹23.48 | ₹21.26 | ₹23.38 | 2,337 |
| 2026-04-15 | ₹21.35 | ₹22.37 | ₹21.30 | ₹22.37 | 12,242 |
| 2026-04-13 | ₹20.78 | ₹21.71 | ₹20.78 | ₹21.31 | 121 |
| 2026-04-10 | ₹20.67 | ₹20.68 | ₹20.67 | ₹20.68 | 101 |
| 2026-04-09 | ₹20.01 | ₹20.01 | ₹19.15 | ₹19.70 | 119 |
| 2026-04-08 | ₹17.70 | ₹19.06 | ₹17.70 | ₹19.06 | 139 |
| 2026-04-07 | ₹18.16 | ₹18.16 | ₹18.16 | ₹18.16 | 2,477 |
| 2026-04-06 | ₹18.16 | ₹18.16 | ₹18.16 | ₹18.16 | 1 |
| 2026-04-02 | ₹19.10 | ₹19.19 | ₹18.16 | ₹18.16 | 23 |
| 2026-04-01 | ₹20.10 | ₹20.10 | ₹19.10 | ₹19.10 | 999 |
| 2026-03-30 | ₹20.10 | ₹20.10 | ₹20.10 | ₹20.10 | 118 |
| 2026-03-27 | ₹20.71 | ₹20.71 | ₹20.10 | ₹20.10 | 5 |
| 2026-03-25 | ₹20.71 | ₹20.71 | ₹20.71 | ₹20.71 | 15 |
| 2026-03-24 | ₹20.81 | ₹20.81 | ₹20.81 | ₹20.81 | 5 |
| 2026-03-20 | ₹20.83 | ₹20.83 | ₹20.83 | ₹20.83 | 20 |
| 2026-03-19 | ₹21.92 | ₹22.90 | ₹20.83 | ₹20.83 | 4,054 |
| 2026-03-18 | ₹21.82 | ₹21.82 | ₹21.82 | ₹21.82 | 1,086 |
| 2026-03-17 | ₹20.79 | ₹20.79 | ₹20.79 | ₹20.79 | 100 |
| 2026-03-16 | ₹19.09 | ₹19.80 | ₹18.05 | ₹19.80 | 187 |
| 2026-03-13 | ₹18.13 | ₹19.00 | ₹18.13 | ₹19.00 | 2,314 |
| 2026-03-11 | ₹19.08 | ₹19.08 | ₹18.18 | ₹19.08 | 4,120 |
| 2026-03-10 | ₹17.33 | ₹18.18 | ₹17.33 | ₹18.18 | 33,455 |
| 2026-03-09 | ₹17.32 | ₹17.32 | ₹17.32 | ₹17.32 | 5,003 |
| 2026-03-06 | ₹17.00 | ₹17.37 | ₹16.02 | ₹16.50 | 5,549 |
| 2026-03-05 | ₹17.25 | ₹18.11 | ₹16.39 | ₹16.55 | 25,698 |
| 2026-03-04 | ₹18.24 | ₹18.24 | ₹17.25 | ₹17.25 | 9,663 |
| 2026-03-02 | ₹20.05 | ₹20.05 | ₹18.15 | ₹18.15 | 5,449 |
| 2026-02-27 | ₹20.00 | ₹20.00 | ₹19.10 | ₹19.10 | 6,301 |
| 2026-02-26 | ₹21.60 | ₹21.60 | ₹20.10 | ₹20.10 | 12,137 |
| 2026-02-25 | ₹21.01 | ₹21.50 | ₹20.61 | ₹21.15 | 1,287 |
| 2026-02-24 | ₹21.91 | ₹21.91 | ₹20.82 | ₹21.50 | 6,155 |
| 2026-02-23 | ₹23.00 | ₹23.00 | ₹21.85 | ₹21.91 | 3,781 |
| 2026-02-20 | ₹23.00 | ₹23.00 | ₹22.42 | ₹23.00 | 3,602 |
| 2026-02-19 | ₹21.38 | ₹22.60 | ₹21.38 | ₹22.54 | 2,205 |
| 2026-02-18 | ₹22.50 | ₹22.50 | ₹22.50 | ₹22.50 | 2,959 |
| 2026-02-17 | ₹23.55 | ₹23.55 | ₹22.50 | ₹22.50 | 3,000 |
| 2026-02-16 | ₹23.55 | ₹23.55 | ₹23.55 | ₹23.55 | 53 |
| 2026-02-13 | ₹23.55 | ₹23.55 | ₹23.55 | ₹23.55 | 1,500 |
| 2026-02-12 | ₹24.77 | ₹24.78 | ₹23.90 | ₹24.78 | 8,006 |
| 2026-02-11 | ₹23.60 | ₹23.60 | ₹23.60 | ₹23.60 | 155 |
| 2026-02-10 | ₹23.60 | ₹23.60 | ₹23.60 | ₹23.60 | 1,000 |
| 2026-02-09 | ₹22.95 | ₹23.60 | ₹22.70 | ₹23.60 | 2,917 |
| 2026-02-06 | ₹22.89 | ₹22.89 | ₹22.70 | ₹22.70 | 1,169 |
| 2026-02-05 | ₹22.89 | ₹22.89 | ₹22.89 | ₹22.89 | 1,100 |
| 2026-02-04 | ₹22.89 | ₹22.89 | ₹22.89 | ₹22.89 | 285 |
| 2026-02-03 | ₹23.00 | ₹23.00 | ₹22.89 | ₹22.89 | 1,239 |
| 2026-02-02 | ₹23.05 | ₹23.05 | ₹23.00 | ₹23.00 | 1,340 |
| 2026-02-01 | ₹23.15 | ₹23.52 | ₹23.05 | ₹23.05 | 6,702 |
| 2026-01-30 | ₹23.52 | ₹23.52 | ₹23.52 | ₹23.52 | 2,623 |
| 2026-01-29 | ₹24.00 | ₹24.00 | ₹24.00 | ₹24.00 | 972 |
| 2026-01-28 | ₹24.23 | ₹24.23 | ₹24.23 | ₹24.23 | 8,897 |
| 2026-01-27 | ₹24.72 | ₹24.72 | ₹24.72 | ₹24.72 | 2,453 |
| 2026-01-23 | ₹25.23 | ₹25.23 | ₹24.81 | ₹25.22 | 3,570 |
| 2026-01-22 | ₹25.00 | ₹25.00 | ₹24.74 | ₹24.74 | 2,551 |
| 2026-01-21 | ₹25.17 | ₹26.00 | ₹25.17 | ₹25.24 | 3,052 |
| 2026-01-20 | ₹25.68 | ₹25.68 | ₹25.68 | ₹25.68 | 6,062 |
| 2026-01-19 | ₹26.20 | ₹26.20 | ₹26.20 | ₹26.20 | 7,000 |
| 2026-01-16 | ₹26.73 | ₹26.73 | ₹26.73 | ₹26.73 | 2,500 |
| 2026-01-13 | ₹27.27 | ₹27.27 | ₹27.27 | ₹27.27 | 102 |
| 2026-01-12 | ₹27.17 | ₹27.72 | ₹27.17 | ₹27.19 | 2,569 |
| 2026-01-09 | ₹28.27 | ₹28.27 | ₹27.71 | ₹27.72 | 16,730 |
| 2026-01-08 | ₹27.72 | ₹28.27 | ₹27.72 | ₹28.27 | 2,035 |
| 2026-01-07 | ₹27.72 | ₹27.72 | ₹27.72 | ₹27.72 | 393 |
| 2026-01-06 | ₹27.18 | ₹27.18 | ₹27.18 | ₹27.18 | 22,523 |
| 2026-01-05 | ₹26.68 | ₹26.68 | ₹26.65 | ₹26.65 | 1,500 |
| 2026-01-02 | ₹26.16 | ₹26.16 | ₹26.16 | ₹26.16 | 10 |
| 2026-01-01 | ₹26.56 | ₹26.56 | ₹25.51 | ₹25.65 | 15,753 |
Organic Coatings Share Price Performance Analysis (Jan 2008 - May 2026)
ORGCOAT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-29.82%
₹25.65 → ₹18.00
Year to Date
Price Volatility
13.74%
Low Volatility
Year to Date
Average Daily Volume
4,023
Year to Date Average
BSE Exchange
Organic Coatings Share Price History – Frequently Asked Questions
Common questions about ORGCOAT historical data and records. Explore ORGCOAT value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Organic Coatings (ORGCOAT)?
The all-time high share price of Organic Coatings was ₹36.35 recorded on October 25, 2024 on the BSE exchange.
What is the all-time low share price of Organic Coatings (ORGCOAT)?
The all-time low share price of Organic Coatings was ₹2.19 recorded on May 04, 2020 on the BSE exchange.
How can I download ORGCOAT historical share price data?
You can download Organic Coatings 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 ORGCOAT shares?
The highest trading volume day for Organic Coatings was 835,412 shares traded on October 05, 2012 on the BSE exchange, with share price at ₹6.63.