Price Data Selection & Download
Otco International Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
1827 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse OTCO financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹85.45
June 29, 2018
BSE Exchange
Share Price All Time Low
₹2.00
April 22, 2021
BSE Exchange
Highest Volume Trading Day
843,204
December 04, 2020 • ₹10.40
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
OTCO daily open, high, low, close and volume (OHLCV) on BSE — 111 records.
Total Records
111
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹9.80 | ₹9.80 | ₹9.70 | ₹9.76 | 400 |
| 2026-07-23 | ₹10.60 | ₹10.60 | ₹9.71 | ₹9.71 | 2,001 |
| 2026-07-22 | ₹10.71 | ₹10.71 | ₹10.20 | ₹10.22 | 2,099 |
| 2026-07-21 | ₹11.80 | ₹11.80 | ₹10.70 | ₹10.71 | 7,426 |
| 2026-07-20 | ₹11.24 | ₹11.24 | ₹11.24 | ₹11.24 | 7,573 |
| 2026-07-17 | ₹10.71 | ₹10.71 | ₹10.71 | ₹10.71 | 7,455 |
| 2026-07-16 | ₹10.20 | ₹10.20 | ₹10.20 | ₹10.20 | 7,478 |
| 2026-07-15 | ₹9.72 | ₹9.72 | ₹9.72 | ₹9.72 | 3,912 |
| 2026-07-14 | ₹9.26 | ₹9.26 | ₹9.26 | ₹9.26 | 4,177 |
| 2026-07-13 | ₹8.82 | ₹8.82 | ₹8.82 | ₹8.82 | 469 |
| 2026-07-10 | ₹8.00 | ₹8.40 | ₹7.60 | ₹8.40 | 6,933 |
| 2026-07-09 | ₹8.00 | ₹8.00 | ₹8.00 | ₹8.00 | 1,264 |
| 2026-07-08 | ₹8.00 | ₹8.00 | ₹8.00 | ₹8.00 | 23 |
| 2026-07-07 | ₹8.00 | ₹8.00 | ₹8.00 | ₹8.00 | 10 |
| 2026-07-06 | ₹8.40 | ₹8.40 | ₹8.40 | ₹8.40 | 124 |
| 2026-07-03 | ₹8.08 | ₹8.40 | ₹8.00 | ₹8.40 | 1,001 |
| 2026-07-02 | ₹7.66 | ₹8.04 | ₹7.66 | ₹8.00 | 883 |
| 2026-07-01 | ₹7.30 | ₹7.66 | ₹7.27 | ₹7.66 | 804 |
| 2026-06-30 | ₹7.37 | ₹7.37 | ₹7.30 | ₹7.30 | 1,549 |
| 2026-06-29 | ₹7.37 | ₹7.37 | ₹7.37 | ₹7.37 | 26 |
| 2026-06-25 | ₹7.37 | ₹7.37 | ₹7.37 | ₹7.37 | 8 |
| 2026-06-24 | ₹7.41 | ₹7.75 | ₹7.41 | ₹7.75 | 671 |
| 2026-06-23 | ₹7.41 | ₹7.41 | ₹7.41 | ₹7.41 | 569 |
| 2026-06-22 | ₹7.78 | ₹7.78 | ₹7.41 | ₹7.41 | 310 |
| 2026-06-19 | ₹7.48 | ₹7.78 | ₹7.48 | ₹7.78 | 710 |
| 2026-06-18 | ₹7.41 | ₹7.41 | ₹7.41 | ₹7.41 | 380 |
| 2026-06-17 | ₹8.00 | ₹8.10 | ₹7.79 | ₹7.79 | 610 |
| 2026-06-16 | ₹8.23 | ₹8.23 | ₹8.20 | ₹8.20 | 150 |
| 2026-06-12 | ₹8.66 | ₹8.66 | ₹8.27 | ₹8.27 | 31 |
| 2026-06-11 | ₹8.70 | ₹8.70 | ₹8.70 | ₹8.70 | 1 |
| 2026-06-10 | ₹8.77 | ₹8.77 | ₹8.77 | ₹8.77 | 2,365 |
| 2026-06-09 | ₹9.22 | ₹9.22 | ₹9.22 | ₹9.22 | 200 |
| 2026-06-08 | ₹9.69 | ₹9.69 | ₹9.69 | ₹9.69 | 2,655 |
| 2026-06-01 | ₹9.69 | ₹9.69 | ₹9.69 | ₹9.69 | 100 |
| 2026-05-11 | ₹10.20 | ₹10.20 | ₹10.20 | ₹10.20 | 101 |
| 2026-04-24 | ₹11.17 | ₹11.17 | ₹10.73 | ₹10.73 | 473 |
| 2026-04-23 | ₹11.25 | ₹11.29 | ₹10.23 | ₹11.29 | 10,353 |
| 2026-04-22 | ₹10.50 | ₹10.76 | ₹10.50 | ₹10.76 | 10,507 |
| 2026-04-21 | ₹10.38 | ₹10.38 | ₹10.25 | ₹10.25 | 11,619 |
| 2026-04-20 | ₹9.83 | ₹9.89 | ₹9.83 | ₹9.89 | 5,438 |
| 2026-04-17 | ₹9.42 | ₹9.42 | ₹9.41 | ₹9.42 | 8,514 |
| 2026-04-16 | ₹8.98 | ₹8.98 | ₹8.98 | ₹8.98 | 900 |
| 2026-04-15 | ₹8.56 | ₹8.56 | ₹8.54 | ₹8.56 | 1,150 |
| 2026-04-13 | ₹8.16 | ₹8.16 | ₹8.16 | ₹8.16 | 2,641 |
| 2026-04-10 | ₹7.78 | ₹7.78 | ₹7.78 | ₹7.78 | 3,973 |
| 2026-04-09 | ₹7.41 | ₹7.41 | ₹7.41 | ₹7.41 | 812 |
| 2026-04-08 | ₹7.06 | ₹7.06 | ₹7.06 | ₹7.06 | 321 |
| 2026-04-07 | ₹7.43 | ₹7.43 | ₹7.43 | ₹7.43 | 116 |
| 2026-04-06 | ₹7.08 | ₹7.08 | ₹7.08 | ₹7.08 | 93 |
| 2026-04-02 | ₹7.08 | ₹7.08 | ₹7.08 | ₹7.08 | 33 |
| 2026-04-01 | ₹7.08 | ₹7.08 | ₹7.08 | ₹7.08 | 200 |
| 2026-03-30 | ₹7.45 | ₹7.45 | ₹7.45 | ₹7.45 | 25 |
| 2026-03-27 | ₹6.80 | ₹7.10 | ₹6.80 | ₹7.10 | 636 |
| 2026-03-25 | ₹7.45 | ₹7.45 | ₹7.08 | ₹7.08 | 759 |
| 2026-03-24 | ₹7.84 | ₹7.84 | ₹7.45 | ₹7.45 | 1,580 |
| 2026-03-23 | ₹7.84 | ₹7.84 | ₹7.84 | ₹7.84 | 10 |
| 2026-03-20 | ₹8.25 | ₹8.25 | ₹8.25 | ₹8.25 | 124 |
| 2026-03-19 | ₹8.40 | ₹8.40 | ₹8.25 | ₹8.25 | 77 |
| 2026-03-18 | ₹9.20 | ₹9.20 | ₹8.40 | ₹8.40 | 800 |
| 2026-03-17 | ₹8.81 | ₹8.81 | ₹8.81 | ₹8.81 | 10 |
| 2026-03-16 | ₹8.89 | ₹8.89 | ₹8.85 | ₹8.85 | 271 |
| 2026-03-13 | ₹9.05 | ₹9.05 | ₹8.93 | ₹8.93 | 213 |
| 2026-03-12 | ₹9.50 | ₹9.50 | ₹9.39 | ₹9.39 | 162 |
| 2026-03-11 | ₹9.23 | ₹9.23 | ₹8.37 | ₹9.20 | 413 |
| 2026-03-10 | ₹8.89 | ₹8.89 | ₹8.80 | ₹8.80 | 105 |
| 2026-03-09 | ₹8.89 | ₹8.89 | ₹8.89 | ₹8.89 | 1,178 |
| 2026-03-06 | ₹8.90 | ₹8.90 | ₹8.12 | ₹8.89 | 201 |
| 2026-03-05 | ₹8.11 | ₹8.55 | ₹8.11 | ₹8.54 | 10,462 |
| 2026-03-04 | ₹8.57 | ₹8.57 | ₹8.15 | ₹8.15 | 125 |
| 2026-03-02 | ₹8.17 | ₹8.57 | ₹8.17 | ₹8.57 | 3,355 |
| 2026-02-27 | ₹8.61 | ₹8.70 | ₹8.17 | ₹8.17 | 1,596 |
| 2026-02-26 | ₹9.00 | ₹9.00 | ₹8.60 | ₹8.60 | 1,753 |
| 2026-02-25 | ₹8.00 | ₹8.80 | ₹8.00 | ₹8.80 | 5,541 |
| 2026-02-24 | ₹7.90 | ₹8.00 | ₹7.90 | ₹8.00 | 7,568 |
| 2026-02-23 | ₹7.49 | ₹7.49 | ₹7.49 | ₹7.49 | 21 |
| 2026-02-20 | ₹7.49 | ₹7.49 | ₹7.49 | ₹7.49 | 1 |
| 2026-02-19 | ₹7.49 | ₹7.49 | ₹7.49 | ₹7.49 | 650 |
| 2026-02-18 | ₹7.00 | ₹7.01 | ₹7.00 | ₹7.00 | 1,166 |
| 2026-02-17 | ₹6.53 | ₹7.00 | ₹6.53 | ₹7.00 | 2,613 |
| 2026-02-16 | ₹6.51 | ₹7.00 | ₹6.51 | ₹7.00 | 1,589 |
| 2026-02-13 | ₹6.95 | ₹7.00 | ₹6.95 | ₹7.00 | 3,273 |
| 2026-02-12 | ₹6.84 | ₹7.59 | ₹6.84 | ₹7.00 | 2,644 |
| 2026-02-11 | ₹7.40 | ₹7.64 | ₹6.71 | ₹7.59 | 2,683 |
| 2026-02-10 | ₹7.44 | ₹7.44 | ₹7.29 | ₹7.40 | 3,027 |
| 2026-02-09 | ₹7.22 | ₹7.48 | ₹7.09 | ₹7.47 | 3,170 |
| 2026-02-06 | ₹7.00 | ₹7.15 | ₹6.41 | ₹7.15 | 6,719 |
| 2026-02-05 | ₹7.02 | ₹7.02 | ₹7.02 | ₹7.02 | 1,110 |
| 2026-02-04 | ₹7.79 | ₹7.79 | ₹7.02 | ₹7.02 | 1,603 |
| 2026-02-03 | ₹7.15 | ₹7.80 | ₹7.15 | ₹7.80 | 7,565 |
| 2026-02-02 | ₹7.74 | ₹7.74 | ₹7.15 | ₹7.15 | 579 |
| 2026-02-01 | ₹7.78 | ₹7.78 | ₹7.00 | ₹7.74 | 2,002 |
| 2026-01-30 | ₹6.77 | ₹7.08 | ₹6.77 | ₹7.08 | 8,029 |
| 2026-01-29 | ₹6.90 | ₹6.90 | ₹6.30 | ₹6.79 | 2,944 |
| 2026-01-28 | ₹6.42 | ₹6.90 | ₹6.42 | ₹6.90 | 2,150 |
| 2026-01-27 | ₹6.51 | ₹7.00 | ₹6.42 | ₹7.00 | 3,980 |
| 2026-01-23 | ₹7.00 | ₹7.00 | ₹7.00 | ₹7.00 | 9 |
| 2026-01-22 | ₹7.07 | ₹7.07 | ₹6.56 | ₹7.00 | 462 |
| 2026-01-21 | ₹6.55 | ₹7.20 | ₹6.55 | ₹7.20 | 140 |
| 2026-01-20 | ₹6.93 | ₹6.93 | ₹6.55 | ₹6.55 | 368 |
| 2026-01-19 | ₹7.60 | ₹7.60 | ₹6.93 | ₹6.93 | 1,418 |
| 2026-01-16 | ₹7.00 | ₹7.70 | ₹7.00 | ₹7.70 | 658 |
| 2026-01-14 | ₹7.00 | ₹7.00 | ₹7.00 | ₹7.00 | 11 |
| 2026-01-13 | ₹7.00 | ₹7.70 | ₹6.95 | ₹7.00 | 1,352 |
| 2026-01-12 | ₹7.00 | ₹7.00 | ₹7.00 | ₹7.00 | 2 |
| 2026-01-09 | ₹7.00 | ₹7.00 | ₹7.00 | ₹7.00 | 42 |
| 2026-01-08 | ₹7.35 | ₹7.35 | ₹7.00 | ₹7.00 | 150 |
| 2026-01-07 | ₹6.72 | ₹7.39 | ₹6.69 | ₹7.35 | 211 |
| 2026-01-06 | ₹6.72 | ₹6.72 | ₹6.72 | ₹6.72 | 6,696 |
| 2026-01-05 | ₹7.21 | ₹7.21 | ₹6.70 | ₹7.20 | 603 |
| 2026-01-02 | ₹6.78 | ₹7.24 | ₹6.78 | ₹7.21 | 5,988 |
| 2026-01-01 | ₹7.49 | ₹7.49 | ₹6.78 | ₹6.78 | 1,400 |
Otco International Share Price Performance Analysis (Jan 2008 - Jul 2026)
OTCO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+43.95%
₹6.78 → ₹9.76
Year to Date
Price Volatility
14.10%
Low Volatility
Year to Date
Average Daily Volume
2,123
Year to Date Average
BSE Exchange
Otco International Share Price History – Frequently Asked Questions
Common questions about OTCO historical data and records. For live price, key ratios and fundamentals, see Otco International share price today.
What is the all-time high share price of Otco International (OTCO)?
The all-time high share price of Otco International was ₹85.45 recorded on June 29, 2018 on the BSE exchange.
What is the all-time low share price of Otco International (OTCO)?
The all-time low share price of Otco International was ₹2.0 recorded on April 22, 2021 on the BSE exchange.
How can I download OTCO historical share price data?
You can download Otco International 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 OTCO shares?
The highest trading volume day for Otco International was 843,204 shares traded on December 04, 2020 on the BSE exchange, with share price at ₹10.4.