Octavius Plantations share price history

BSE: 542938Agricultural Food & other ProductsSmall Cap

₹35.51₹0.29 (0.82%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹35.22.

52-week range of traded prices to 23 Oct 2026

₹35.22Low, 19 Oct 2026₹54.56High, 29 Oct 2025

Market cap: ₹11 Cr4,455th largest listed
P/E: No full year
P/B: 0.5
Dividend yield: Nonein the last 12 months
Debt to equity: 1.06
Volume, BSE: 50

Octavius Plantations share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Octavius Plantations's share price is on record from 6 Jul 2021, when it closed at ₹33.00, to 23 Oct 2026. Its highest close was ₹94.53 on 17 May 2024 and its lowest ₹33.00 on 6 Jul 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	35.51	−20.7%	52.50	35.22	45.00	52.88	35.22	48,599
2025	44.80	−44.0%	84.85	42.28	80.00	84.99	42.28	1,39,407
2024	80.00	+90.5%	94.53	42.07	44.00	98.94	41.99	3,15,393
2023	42.00	−15.0%	52.00	36.00	51.85	53.00	36.00	2,64,625
2022	49.40	+23.5%	72.45	40.10	41.10	73.85	40.10	2,76,221
2021	40.00	–	54.75	33.00	33.00	58.30	33.00	4,81,954

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 6 Jul 2021.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	35.51	−18.7%	43.00	43.00	35.22	661
Sep 2026	43.68	−9.9%	48.50	50.92	43.68	1,557
Aug 2026	48.50	+10.2%	44.00	48.50	42.01	8,398
Jul 2026	44.00	−1.8%	47.04	49.30	40.41	2,221
Jun 2026	44.80	−11.1%	51.99	52.88	43.73	5,297
May 2026	50.38	+19.7%	44.20	50.38	40.11	2,622
Apr 2026	42.10	+5.0%	40.10	48.88	36.50	3,208
Mar 2026	40.10	−7.7%	41.27	42.98	40.10	3,241
Feb 2026	43.44	+7.7%	40.34	47.19	40.34	10,837
Jan 2026	40.33	−10.0%	45.00	47.00	40.33	10,557
Dec 2025	44.80	−1.1%	45.29	49.35	42.28	12,704
Nov 2025	45.29	−8.0%	46.79	49.19	42.30	7,683
Oct 2025	49.25	−5.7%	49.64	57.59	49.25	1,659
Sep 2025	52.25	+16.4%	46.00	54.99	44.00	28,887
Aug 2025	44.90	−14.5%	49.88	56.22	44.90	24,739
Jul 2025	52.50	−11.3%	56.24	60.45	50.59	16,624
Jun 2025	59.20	+5.7%	56.00	61.44	53.00	3,306
May 2025	56.00	−14.5%	63.00	67.00	54.05	8,099
Apr 2025	65.50	−5.1%	67.00	78.05	64.50	1,200
Mar 2025	69.00	−1.4%	62.10	71.95	62.10	3,693
Feb 2025	70.00	+1.4%	62.50	79.95	54.01	11,138
Jan 2025	69.00	−13.8%	80.00	84.99	59.02	19,675
Dec 2024	80.00	+12.7%	69.25	95.00	60.10	17,171
Nov 2024	71.00	−10.9%	71.00	89.00	63.10	13,370
Oct 2024	79.70	+5.5%	80.00	80.00	69.99	22,149
Sep 2024	75.55	−0.8%	84.50	89.98	67.00	21,290
Aug 2024	76.15	+0.2%	76.25	90.90	69.50	31,516
Jul 2024	76.00	−1.7%	81.10	84.04	70.20	36,341
Jun 2024	77.30	−9.8%	83.98	83.98	70.04	13,905
May 2024	85.69	+13.5%	75.50	96.42	71.25	8,449
Apr 2024	75.50	+16.1%	62.05	75.60	62.05	13,781
Mar 2024	65.05	−23.5%	80.81	80.81	63.73	16,532
Feb 2024	85.06	+53.3%	64.00	98.94	49.00	71,005
Jan 2024	55.50	+32.1%	44.00	56.00	41.99	49,884
Dec 2023	42.00	+5.3%	40.24	48.45	38.00	41,337
Nov 2023	39.89	+0.8%	40.00	44.44	37.10	33,493
Oct 2023	39.59	+1.9%	37.88	42.00	36.00	61,458
Sep 2023	38.85	−7.5%	40.55	43.89	38.85	41,784
Aug 2023	42.00	−18.6%	49.35	51.00	39.01	27,617
Jul 2023	51.60	+6.6%	46.01	51.65	42.00	5,942
Jun 2023	48.40	+13.1%	44.90	48.50	40.80	17,279
May 2023	42.81	−4.9%	44.75	49.50	41.01	5,858
Apr 2023	45.01	+0.5%	43.01	48.45	42.56	2,715
Mar 2023	44.80	+2.9%	41.50	49.00	41.50	4,700
Feb 2023	43.55	−14.4%	48.40	51.85	43.55	15,782
Jan 2023	50.90	+3.0%	51.85	53.00	46.50	6,660
Dec 2022	49.40	−6.8%	50.35	54.50	45.75	15,875
Nov 2022	53.00	−9.0%	60.00	63.00	49.65	13,273
Oct 2022	58.25	+2.1%	59.90	72.55	48.20	36,562
Sep 2022	57.05	−1.6%	58.00	64.55	50.95	17,719
Aug 2022	58.00	+5.5%	55.00	60.00	51.30	7,885
Jul 2022	55.00	−1.9%	57.75	61.75	50.55	10,057
Jun 2022	56.05	−18.1%	65.00	71.50	53.05	17,042
May 2022	68.40	+11.4%	64.45	73.85	59.00	4,608
Apr 2022	61.40	−2.4%	66.00	68.00	60.10	14,752
Mar 2022	62.90	+18.3%	50.50	69.30	50.50	34,696
Feb 2022	53.15	+23.7%	40.85	62.75	40.85	74,412
Jan 2022	42.95	+7.4%	41.10	52.35	40.10	29,340
Dec 2021	40.00	−20.0%	50.05	57.80	37.80	50,293
Nov 2021	50.00	+2.0%	50.50	58.30	47.55	34,783
Oct 2021	49.00	−6.1%	52.00	57.40	45.00	30,786
Sep 2021	52.20	+16.3%	44.90	54.90	42.00	1,22,155
Aug 2021	44.90	+14.8%	41.05	54.90	39.00	1,63,426
Jul 2021	39.10	–	33.00	39.10	33.00	80,511

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	35.51	35.51	35.51	35.51	35.51	50
19 Oct 2026	35.22	35.22	35.22	35.22	35.22	13
12 Oct 2026	37.06	37.06	37.06	37.06	37.06	270
8 Oct 2026	41.00	41.00	39.01	39.01	39.96	144
7 Oct 2026	41.79	41.79	41.00	41.00	–	34
5 Oct 2026	43.00	43.00	42.00	42.00	–	50
1 Oct 2026	43.00	43.00	43.00	43.00	43.00	100
22 Sep 2026	43.68	43.68	43.68	43.68	43.68	20
21 Sep 2026	43.68	43.68	43.68	43.68	43.68	382
16 Sep 2026	45.97	45.97	45.97	45.97	45.97	20
15 Sep 2026	45.97	45.97	45.97	45.97	45.97	100
11 Sep 2026	48.38	48.38	48.38	48.38	48.38	1,033
10 Sep 2026	50.92	50.92	50.92	50.92	50.92	1
9 Sep 2026	48.50	48.50	48.50	48.50	48.50	1
26 Aug 2026	48.50	48.50	48.50	48.50	48.50	76
24 Aug 2026	46.31	46.31	46.31	46.31	46.31	1
21 Aug 2026	44.11	44.11	44.11	44.11	44.11	63
19 Aug 2026	44.11	44.11	44.11	44.11	44.11	23
11 Aug 2026	44.11	44.11	44.11	44.11	44.11	8,000
6 Aug 2026	44.00	44.00	42.01	42.01	42.31	235
31 Jul 2026	42.01	44.00	40.41	44.00	42.74	700
30 Jul 2026	42.50	42.50	42.50	42.50	42.50	99

Prices in ₹ per share as traded, not adjusted.