BSE · ORGCOAT · stock
Organic Coatings Limited (ORGCOAT) stock price history
Every BSE trading session of Organic Coatings Limited from Jun 11, 2002 to Nov 13, 2026: 6,060 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORGCOAT adjusted close, 2002 to 2026
- ₹76.14
- All time high, 2005
- ₹28.27
- 52 week high, ₹13.80 low
- 6,060
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ORGCOAT key facts
- Organic Coatings Limited (ORGCOAT) closed at ₹22.27 on Nov 13, 2026 on BSE.
- ORGCOAT's all time high close is ₹76.14, set on Sep 15, 2005; its all time low close is ₹1.81 on Oct 8, 2002.
- ORGCOAT's 52 week range is ₹13.80 to ₹28.27.
- ORGCOAT returned -5.0% over the year to Nov 13, 2026 and +304.2% over five years.
- Over ten years ORGCOAT returned +86%, +6.4% a year compounded.
- ORGCOAT's deepest drawdown was -97.1% from Sep 15, 2005 to May 4, 2020.
- DataCedar holds 6,060 daily sessions of ORGCOAT history from Jun 11, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORGCOAT price chart, 2002 to 2026
ORGCOAT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | +35.4% |
| 6 months | +17.2% |
| Year to date | -14.6% |
| 1 year | -5.0% |
| 3 years | +263.3% |
| 5 years | +304.2% |
| 10 years | +85.7% |
| Since Jun 11, 2002 | +506.8% |
| Compound annual growth, 24.4 years | +7.7% |
ORGCOAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹76.14 on Sep 15, 2005
- All time low close
- ₹1.81 on Oct 8, 2002
- 52 week high
- ₹28.27 on Jan 8, 2026
- 52 week low
- ₹13.80 on Sep 4, 2026
- Deepest drawdown
- -97.1% from Sep 15, 2005 to May 4, 2020, not yet recovered
- Best single session
- +33.0% on Apr 28, 2014
- Worst single session
- -20.0% on Jun 2, 2004
- Volatility, 1 year annualised
- 57.2%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2002
- 6.1×
- Best calendar year
- 2004, +396%
- Worst calendar year
- 2019, -67%
ORGCOAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jun 11, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹26.56 | ₹28.27 | ₹13.80 | ₹22.27 | -16.2% | 870K | 213 |
| 2025 | ₹18.50 | ₹30.43 | ₹11.38 | ₹26.56 | +40.8% | 1.1M | 248 |
| 2024 | ₹8.62 | ₹36.35 | ₹7.81 | ₹18.87 | +118.9% | 2.4M | 245 |
| 2023 | ₹8.42 | ₹9.73 | ₹5.25 | ₹8.62 | +2.6% | 337.8K | 245 |
| 2022 | ₹6.06 | ₹12.09 | ₹5.12 | ₹8.40 | +38.6% | 369.5K | 248 |
| 2021 | ₹5.49 | ₹8.80 | ₹4.51 | ₹6.06 | +15.9% | 419.3K | 248 |
| 2020 | ₹3.00 | ₹6.59 | ₹2.19 | ₹5.23 | +74.3% | 85.9K | 250 |
| 2019 | ₹9.12 | ₹9.12 | ₹3.00 | ₹3.00 | -67.1% | 75.5K | 242 |
| 2018 | ₹16.20 | ₹19.65 | ₹9.12 | ₹9.12 | -46.5% | 478.7K | 246 |
| 2017 | ₹11.00 | ₹25.50 | ₹10.45 | ₹17.05 | +55.0% | 1.4M | 248 |
| 2016 | ₹12.00 | ₹13.23 | ₹7.02 | ₹11.00 | -9.8% | 429.3K | 246 |
| 2015 | ₹12.50 | ₹20.05 | ₹7.25 | ₹12.20 | +0.4% | 575.4K | 246 |
| 2014 | ₹5.60 | ₹16.32 | ₹3.00 | ₹12.15 | +117.4% | 783.4K | 244 |
| 2013 | ₹4.89 | ₹5.82 | ₹2.80 | ₹5.59 | +14.3% | 1.1M | 248 |
| 2012 | ₹10.63 | ₹14.49 | ₹4.50 | ₹4.89 | -56.3% | 1.3M | 245 |
| 2011 | ₹20.30 | ₹21.45 | ₹10.05 | ₹11.18 | -44.2% | 491.7K | 246 |
| 2010 | ₹16.73 | ₹26.23 | ₹15.95 | ₹20.05 | +20.2% | 2.5M | 250 |
| 2009 | ₹9.39 | ₹21.53 | ₹8.08 | ₹16.69 | +79.5% | 2M | 242 |
| 2008 | ₹24.03 | ₹24.03 | ₹7.30 | ₹9.30 | -59.5% | 1.5M | 246 |
| 2007 | ₹20.36 | ₹32.10 | ₹10.97 | ₹22.95 | +19.9% | 4.7M | 248 |
| 2006 | ₹50.15 | ₹66.30 | ₹15.90 | ₹19.13 | -62.8% | 2.1M | 247 |
| 2005 | ₹24.96 | ₹78.29 | ₹17.62 | ₹51.48 | +116.6% | 5.9M | 250 |
| 2004 | ₹5.38 | ₹24.76 | ₹2.69 | ₹23.77 | +395.7% | 1.1M | 262 |
| 2003 | ₹1.81 | ₹6.85 | ₹1.61 | ₹4.80 | +164.9% | 122.2K | 261 |
| 2002 | ₹3.67 | ₹3.67 | ₹1.81 | ₹1.81 | n/a | 7.8K | 146 |
ORGCOAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹22.27 | +0.5% |
| October 2026 | ₹22.15 | +19.0% |
| September 2026 | ₹18.61 | +18.5% |
| August 2026 | ₹15.70 | -17.0% |
| July 2026 | ₹18.91 | -17.9% |
| June 2026 | ₹23.03 | +21.9% |
| May 2026 | ₹18.90 | -7.1% |
| April 2026 | ₹20.35 | +1.2% |
| March 2026 | ₹20.10 | +5.2% |
| February 2026 | ₹19.10 | -18.8% |
| January 2026 | ₹23.52 | -11.4% |
| December 2025 | ₹26.56 | +31.3% |
About the ORGCOAT data
Daily bars. 6,060 sessions from Jun 11, 2002 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AORGCOAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ORBTEXP Orbit Exports Limited
- ORCHASP Orchasp Limited
- ORCHPHARMA Orchid Pharma Limited
- ORGANICREC Organic Recycling Systems Limited
- ORIBEVER Orient Beverages Limited
- ORICONENT Oricon Enterprises Limited
- ORIENTALTL Oriental Trimex Limited
- ORIENTBELL Orient Bell Limited
Common questions
ORGCOAT share price history
