Oriental Aromatics Limited (BOM:500078)
India · Delayed Price · Currency is INR 248.30
-11.75 (-4.52%)
At close: Mar 4, 2026
Oriental Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 241.00 | 258.15 | 241.00 | 246.60 | 246.60 | -0.68% | 3,840 |
| Mar 4, 2026 | 253.25 | 255.50 | 246.70 | 248.30 | 248.30 | -4.52% | 304 |
| Mar 2, 2026 | 250.65 | 275.85 | 250.65 | 260.05 | 260.05 | -5.97% | 1,457 |
| Feb 27, 2026 | 277.30 | 279.20 | 271.30 | 276.55 | 276.55 | -0.49% | 9,587 |
| Feb 26, 2026 | 273.45 | 279.45 | 270.35 | 277.90 | 277.90 | 2.02% | 9,532 |
| Feb 25, 2026 | 274.20 | 279.00 | 270.35 | 272.40 | 272.40 | -0.24% | 8,622 |
| Feb 24, 2026 | 275.85 | 284.30 | 273.05 | 273.05 | 273.05 | -1.41% | 5,879 |
| Feb 23, 2026 | 285.00 | 285.00 | 276.20 | 276.95 | 276.95 | -2.81% | 343 |
| Feb 20, 2026 | 280.05 | 287.05 | 279.00 | 284.95 | 284.95 | 2.68% | 8,147 |
| Feb 19, 2026 | 280.35 | 285.20 | 277.30 | 277.50 | 277.50 | -2.34% | 6,631 |
| Feb 18, 2026 | 286.30 | 291.15 | 281.60 | 284.15 | 284.15 | -1.35% | 16,995 |
| Feb 17, 2026 | 279.45 | 290.40 | 279.45 | 288.05 | 288.05 | 2.11% | 9,560 |
| Feb 16, 2026 | 295.10 | 295.10 | 281.75 | 282.10 | 282.10 | -5.59% | 7,160 |
| Feb 13, 2026 | 317.95 | 317.95 | 295.10 | 298.80 | 298.80 | -7.74% | 707 |
| Feb 12, 2026 | 311.50 | 327.65 | 311.50 | 323.85 | 323.85 | 2.06% | 2,380 |
| Feb 11, 2026 | 320.30 | 320.30 | 310.00 | 317.30 | 317.30 | -2.22% | 946 |
| Feb 10, 2026 | 305.55 | 330.00 | 304.15 | 324.50 | 324.50 | 8.64% | 4,464 |
| Feb 9, 2026 | 290.20 | 304.15 | 287.00 | 298.70 | 298.70 | 3.72% | 351 |
| Feb 6, 2026 | 288.05 | 290.50 | 288.00 | 288.00 | 288.00 | -1.06% | 5 |
| Feb 5, 2026 | 288.95 | 297.10 | 285.85 | 291.10 | 291.10 | 0.45% | 358 |
| Feb 4, 2026 | 288.45 | 293.45 | 286.20 | 289.80 | 289.80 | -0.22% | 131 |
| Feb 3, 2026 | 287.05 | 295.00 | 287.05 | 290.45 | 290.45 | 2.81% | 131 |
| Feb 2, 2026 | 283.30 | 283.30 | 276.50 | 282.50 | 282.50 | -0.88% | 306 |
| Feb 1, 2026 | 283.30 | 288.05 | 280.10 | 285.00 | 285.00 | -0.58% | 728 |
| Jan 30, 2026 | 281.95 | 288.00 | 278.80 | 286.65 | 286.65 | 1.02% | 257 |
| Jan 29, 2026 | 286.95 | 286.95 | 279.05 | 283.75 | 283.75 | 0.87% | 492 |
| Jan 28, 2026 | 265.65 | 289.35 | 265.65 | 281.30 | 281.30 | 5.91% | 814 |
| Jan 27, 2026 | 258.75 | 310.20 | 258.75 | 265.60 | 265.60 | 2.75% | 17,987 |
| Jan 23, 2026 | 258.60 | 258.95 | 256.20 | 258.50 | 258.50 | -0.63% | 717 |
| Jan 22, 2026 | 251.30 | 263.30 | 250.35 | 260.15 | 260.15 | 2.48% | 11,417 |
| Jan 21, 2026 | 259.60 | 259.60 | 251.75 | 253.85 | 253.85 | -2.21% | 540 |
| Jan 20, 2026 | 262.30 | 262.30 | 255.35 | 259.60 | 259.60 | -2.39% | 476 |
| Jan 19, 2026 | 271.70 | 271.70 | 262.00 | 265.95 | 265.95 | -2.33% | 1,765 |
| Jan 16, 2026 | 283.45 | 285.75 | 271.90 | 272.30 | 272.30 | -1.93% | 3,538 |
| Jan 14, 2026 | 279.30 | 288.35 | 276.85 | 277.65 | 277.65 | -1.39% | 1,391 |
| Jan 13, 2026 | 283.00 | 284.00 | 280.00 | 281.55 | 281.55 | 0.50% | 347 |
| Jan 12, 2026 | 273.50 | 284.45 | 273.50 | 280.15 | 280.15 | 0.54% | 223 |
| Jan 9, 2026 | 278.90 | 283.40 | 272.00 | 278.65 | 278.65 | -0.21% | 2,120 |
| Jan 8, 2026 | 284.20 | 284.20 | 276.00 | 279.25 | 279.25 | -0.68% | 289 |
| Jan 7, 2026 | 283.20 | 286.05 | 281.00 | 281.15 | 281.15 | -0.72% | 453 |
| Jan 6, 2026 | 287.80 | 288.30 | 283.20 | 283.20 | 283.20 | -0.56% | 434 |
| Jan 5, 2026 | 289.90 | 290.55 | 281.95 | 284.80 | 284.80 | -1.45% | 466 |
| Jan 2, 2026 | 287.10 | 291.70 | 286.30 | 289.00 | 289.00 | 0.24% | 142 |
| Jan 1, 2026 | 289.00 | 289.50 | 288.00 | 288.30 | 288.30 | 0.10% | 291 |
| Dec 31, 2025 | 286.30 | 290.20 | 281.70 | 288.00 | 288.00 | 0.86% | 293 |
| Dec 30, 2025 | 293.30 | 294.30 | 283.00 | 285.55 | 285.55 | -3.63% | 4,494 |
| Dec 29, 2025 | 301.00 | 301.00 | 296.30 | 296.30 | 296.30 | -1.56% | 36 |
| Dec 26, 2025 | 301.30 | 303.75 | 299.80 | 301.00 | 301.00 | 0.40% | 1,773 |
| Dec 24, 2025 | 300.50 | 301.00 | 299.80 | 299.80 | 299.80 | -0.55% | 66 |
| Dec 23, 2025 | 303.70 | 308.30 | 301.00 | 301.45 | 301.45 | -0.33% | 313 |