Oceanic Foods share price history

BSE: 540405Food ProductsSmall Cap

Oceanic Foods Limited · Face value ₹10 · Listed Mar 2017

₹44.68₹1.48 (3.43%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹43.20.

28 Oct: open ₹43.05, high ₹45.80, low ₹42.66

52-week range of traded prices to 28 Oct 2026

₹42.65Low, 27 Oct 2026₹78.14High, 19 Dec 2025

Market cap: ₹50 Cr3,175th largest listed
P/E: 6.74
P/B: 1.10
Dividend yield: Nonein the last 12 months
ROE: 17.6%
ROCE: 15.7%
Debt to equity: 0.82
Volume, BSE: 11,951

Oceanic Foods share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Oceanic Foods' share price is on record from 31 Mar 2017, when it closed at ₹21.73, to 28 Oct 2026. Its highest close was ₹82.00 on 19 Oct 2021 and its lowest ₹21.05 on 7 Apr 2017, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	44.68	−38.8%	74.24	43.20	72.00	75.00	42.65	8,48,938
2025	72.95	+47.9%	78.06	38.18	48.00	83.90	36.61	24,47,634
2024	49.32	+63.0%	77.00	41.64	45.37	83.59	41.00	27,61,001
2023	30.25	−8.7%	33.90	22.42	33.10	35.20	21.30	1,83,345
2022	33.15	−51.3%	72.90	26.35	68.00	74.50	25.05	5,31,110
2021	68.00	+38.9%	82.00	39.30	48.00	82.00	38.50	4,97,465
2020	48.95	−1.9%	61.50	30.30	51.90	65.00	29.30	11,76,272
2019	49.90	+12.9%	62.50	31.27	42.50	70.00	31.27	24,50,370
2018	44.22	−28.2%	62.93	23.47	59.23	62.93	21.67	25,83,000
2017	61.57	–	66.20	21.05	21.67	67.00	21.05	32,13,000

₹ 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. 2024 is from its first session, 12 Jul 2024. 2017 is from its first session, 31 Mar 2017. The 2023 close is its last trade, on 4 Sep 2023.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	44.68	−11.4%	50.40	55.00	42.65	64,812
Sep 2026	50.41	−11.6%	55.00	58.00	47.02	91,526
Aug 2026	57.00	+6.2%	53.98	58.00	50.60	70,262
Jul 2026	53.68	−10.6%	60.05	61.70	50.00	37,942
Jun 2026	60.04	+4.6%	57.00	66.76	51.00	1,34,577
May 2026	57.41	−13.0%	63.00	66.90	51.00	44,326
Apr 2026	66.00	+27.1%	52.50	71.00	50.00	42,209
Mar 2026	51.94	−13.4%	56.50	62.00	50.00	27,482
Feb 2026	60.00	−10.3%	64.50	68.90	57.40	2,72,262
Jan 2026	66.90	−8.3%	72.00	75.00	60.35	63,540
Dec 2025	72.95	+17.7%	63.98	78.14	63.00	3,27,150
Nov 2025	62.00	−1.4%	62.88	72.00	59.78	94,579
Oct 2025	62.88	−10.2%	69.50	70.99	60.65	85,307
Sep 2025	70.01	+0.1%	70.00	77.50	67.00	1,73,871
Aug 2025	69.94	+3.5%	68.00	83.90	57.00	6,05,021
Jul 2025	67.60	+32.5%	50.50	68.00	47.02	5,07,673
Jun 2025	51.02	+1.4%	52.50	52.50	40.45	1,08,948
May 2025	50.32	+18.4%	42.50	54.79	38.00	2,75,893
Apr 2025	42.50	−3.5%	43.50	47.90	39.25	55,017
Mar 2025	44.03	+9.0%	43.00	48.30	36.61	1,14,706
Feb 2025	40.41	−14.0%	48.00	53.70	39.51	59,783
Jan 2025	46.99	−4.7%	48.00	52.40	42.12	39,686
Dec 2024	49.32	+6.6%	46.26	51.70	46.00	1,07,504
Nov 2024	46.26	+2.4%	46.10	54.00	43.50	2,53,550
Oct 2024	45.19	−9.7%	50.04	51.54	41.00	1,43,071
Sep 2024	50.04	−8.3%	55.99	56.00	46.66	1,99,199
Aug 2024	54.55	−21.3%	68.00	68.00	49.51	7,68,884
Jul 2024	69.30	+129.1%	45.37	83.59	43.36	12,88,793
Sep 2023	30.25	+1.0%	31.44	31.44	30.25	1,709
Aug 2023	29.95	+15.2%	27.28	29.95	24.70	18,942
Jul 2023	25.99	+11.4%	24.50	27.75	22.18	26,433
Jun 2023	23.34	−0.5%	24.62	24.76	21.30	32,617
May 2023	23.45	−9.8%	27.00	28.66	23.44	3,449
Apr 2023	26.01	−0.5%	27.00	30.00	26.01	7,910
Mar 2023	26.14	0.0%	27.45	27.45	24.80	21,903
Feb 2023	26.15	−20.0%	34.00	34.00	25.00	34,698
Jan 2023	32.70	−1.4%	33.10	35.20	28.00	35,684
Dec 2022	33.15	−6.8%	35.60	38.00	30.50	50,922
Nov 2022	35.55	−11.8%	41.10	41.10	34.85	25,869
Oct 2022	40.30	+1.9%	40.75	42.95	33.25	61,117
Sep 2022	39.55	+1.3%	37.10	43.40	36.15	66,891
Aug 2022	39.05	+21.1%	33.65	42.85	25.05	1,76,760
Jul 2022	32.25	−36.6%	53.35	56.60	32.20	81,547
Jun 2022	50.85	+11.8%	45.50	57.00	43.25	9,745
May 2022	45.50	−25.4%	58.05	63.00	44.50	8,745
Apr 2022	61.00	−1.5%	63.60	64.70	56.15	5,082
Mar 2022	61.95	+1.6%	63.95	66.00	56.10	14,152
Feb 2022	61.00	−12.9%	66.50	70.30	60.00	6,248
Jan 2022	70.00	+2.9%	68.00	74.50	59.90	24,032
Dec 2021	68.00	−13.4%	78.50	82.00	61.75	44,321
Nov 2021	78.50	+38.8%	53.90	79.00	45.80	43,718
Oct 2021	56.55	−18.0%	68.80	82.00	56.35	29,400
Sep 2021	69.00	+1.5%	68.00	71.40	57.40	41,508
Aug 2021	68.00	+26.7%	53.70	71.50	45.45	13,794
Jul 2021	53.65	−14.4%	65.80	72.00	47.85	15,981
Jun 2021	62.70	+10.3%	54.25	68.25	51.55	1,24,412
May 2021	56.85	+37.0%	43.55	61.00	39.65	6,131
Apr 2021	41.50	−33.3%	62.25	65.30	38.50	6,798
Mar 2021	62.20	+26.9%	49.00	62.25	48.60	45,548
Feb 2021	49.00	+1.6%	48.25	54.80	46.70	16,579
Jan 2021	48.25	−1.4%	48.00	52.00	42.40	1,09,275
Dec 2020	48.95	+28.1%	39.30	50.35	37.45	1,91,726
Nov 2020	38.20	−2.1%	38.80	43.05	36.05	43,883
Oct 2020	39.00	−2.3%	41.85	42.95	33.45	1,12,904
Sep 2020	39.90	+4.9%	36.25	43.75	36.00	2,29,357
Aug 2020	38.05	+9.2%	36.55	42.00	31.80	2,00,665
Jul 2020	34.85	−15.7%	43.00	49.50	34.80	3,22,250
Jun 2020	41.35	+3.4%	39.20	41.35	34.10	25,123
May 2020	40.00	−1.2%	40.50	46.05	39.00	2,475
Apr 2020	40.50	+15.7%	38.00	41.00	29.30	15,038
Mar 2020	35.00	−25.4%	48.85	50.10	35.00	5,083
Feb 2020	46.90	−17.7%	54.75	60.30	42.50	8,518
Jan 2020	57.00	+14.2%	51.90	65.00	40.20	19,250
Dec 2019	49.90	−16.8%	64.00	70.00	47.00	14,936
Nov 2019	60.00	+25.0%	49.00	69.00	45.45	35,431
Oct 2019	48.00	+11.6%	46.00	49.00	34.50	30,000
Sep 2019	43.00	−5.5%	43.00	43.00	43.00	6,000
Aug 2019	45.50	+12.9%	44.00	47.85	41.00	18,000
Jul 2019	40.30	+6.8%	35.85	40.30	35.85	12,000
Jun 2019	37.72	−22.0%	47.80	49.78	33.00	18,42,003
May 2019	48.33	+18.0%	41.67	49.67	41.00	69,000
Apr 2019	40.95	+0.7%	38.67	42.33	38.67	51,000
Mar 2019	40.67	+30.1%	34.33	46.27	34.33	1,08,000
Feb 2019	31.27	−23.0%	40.00	47.53	31.27	1,35,000
Jan 2019	40.60	−8.2%	42.50	45.37	38.18	1,29,000
Dec 2018	44.22	+48.6%	28.33	44.22	28.33	1,38,000
Nov 2018	29.75	+23.4%	23.37	30.48	23.37	2,04,000
Oct 2018	24.10	−30.5%	36.33	36.83	24.10	1,89,000
Sep 2018	34.67	−19.8%	43.33	53.68	34.67	3,72,000
Aug 2018	43.23	+68.4%	26.50	43.23	21.67	3,66,000
Jul 2018	25.67	−10.0%	28.52	28.52	24.47	33,000
Jun 2018	28.52	−12.3%	32.35	32.50	28.52	57,000
May 2018	32.52	−9.7%	36.00	39.32	32.52	2,07,000
Apr 2018	36.00	−15.6%	41.07	41.82	36.00	8,19,000
Mar 2018	42.67	−13.9%	49.67	49.67	42.67	54,000
Feb 2018	49.57	+2.3%	48.67	49.73	47.18	51,000
Jan 2018	48.47	−21.3%	59.23	62.93	46.08	93,000
Dec 2017	61.57	+52.0%	41.72	67.00	41.72	3,06,000
Nov 2017	40.50	+6.2%	38.25	40.97	36.60	1,23,000
Oct 2017	38.13	+4.0%	36.70	40.27	36.70	1,02,000
Sep 2017	36.67	+2.3%	36.17	36.83	34.15	1,32,000
Aug 2017	35.83	−4.0%	38.08	38.08	35.03	1,26,000
Jul 2017	37.33	+4.5%	35.67	39.97	35.67	1,44,000
Jun 2017	35.73	+5.0%	34.00	35.73	32.80	1,26,000
May 2017	34.03	+12.8%	32.80	38.63	32.33	3,30,000
Apr 2017	30.17	+38.8%	22.00	30.33	21.05	4,26,000
Mar 2017	21.73	–	21.67	22.27	21.33	13,98,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	43.05	45.80	42.66	44.68	44.19	11,951
27 Oct 2026	43.95	46.00	42.65	43.20	43.85	2,262
26 Oct 2026	43.30	44.66	43.00	43.95	43.15	1,818
23 Oct 2026	45.60	46.80	44.50	44.75	44.92	6,179
22 Oct 2026	47.45	47.49	46.60	47.03	47.48	1,026
21 Oct 2026	46.90	47.48	46.45	47.45	47.01	2,363
19 Oct 2026	47.00	47.00	45.10	46.90	46.04	4,039
16 Oct 2026	48.00	48.00	46.50	46.92	–	86
15 Oct 2026	48.35	48.35	46.62	47.99	46.77	1,116
14 Oct 2026	47.99	48.50	46.50	48.48	47.94	238
13 Oct 2026	47.99	47.99	47.50	47.99	47.97	281
12 Oct 2026	48.50	48.50	46.50	47.78	46.68	1,218
9 Oct 2026	47.95	47.99	46.52	47.79	46.92	1,583
8 Oct 2026	48.20	48.99	46.65	47.03	47.34	3,084
7 Oct 2026	49.00	49.24	47.50	47.90	47.97	2,202
6 Oct 2026	48.39	49.50	47.00	48.35	48.52	6,084
5 Oct 2026	51.00	51.00	47.90	48.39	48.55	8,597
1 Oct 2026	50.40	55.00	49.40	49.90	50.83	10,685
30 Sep 2026	48.30	51.00	48.30	50.41	49.68	5,627
29 Sep 2026	49.45	49.45	47.37	48.79	48.67	196
28 Sep 2026	48.25	50.48	47.50	48.69	48.41	6,873
25 Sep 2026	49.50	50.89	49.50	50.44	50.37	5,081

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Oceanic Foods bonus and split history

Ex-date	Event	Price factor	What happened
12 Jul 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Jun 2019	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.