Oriental Aromatics Limited (BOM:500078)
India · Delayed Price · Currency is INR 348.55
-12.00 (-3.33%)
At close: Aug 14, 2026
Oriental Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 354.95 | 364.15 | 345.10 | 348.55 | 348.55 | -3.33% | 1,091 |
| Aug 13, 2026 | 363.15 | 369.95 | 357.50 | 360.55 | 360.55 | -0.33% | 652 |
| Aug 12, 2026 | 375.20 | 375.45 | 360.30 | 361.75 | 361.75 | -4.48% | 1,285 |
| Aug 11, 2026 | 379.90 | 379.90 | 373.00 | 378.70 | 378.70 | 0.19% | 16 |
| Aug 10, 2026 | 374.75 | 382.05 | 371.10 | 378.00 | 378.00 | -0.49% | 5,420 |
| Aug 7, 2026 | 377.10 | 382.00 | 371.75 | 379.85 | 379.85 | -0.20% | 273 |
| Aug 6, 2026 | 374.60 | 382.80 | 373.50 | 380.60 | 380.60 | 1.37% | 355 |
| Aug 5, 2026 | 378.80 | 383.45 | 371.30 | 375.45 | 375.45 | -1.59% | 1,342 |
| Aug 4, 2026 | 378.95 | 387.50 | 378.95 | 382.00 | 381.50 | 1.73% | 2,133 |
| Aug 3, 2026 | 367.90 | 384.75 | 367.90 | 375.50 | 375.01 | 2.04% | 1,722 |
| Jul 31, 2026 | 378.95 | 378.95 | 360.35 | 368.00 | 367.52 | -2.88% | 945 |
| Jul 30, 2026 | 396.05 | 403.85 | 378.00 | 378.90 | 378.40 | -4.34% | 2,258 |
| Jul 29, 2026 | 370.05 | 399.90 | 370.05 | 396.10 | 395.58 | 6.62% | 9,091 |
| Jul 28, 2026 | 396.60 | 396.60 | 370.00 | 371.50 | 371.01 | -5.64% | 2,604 |
| Jul 27, 2026 | 374.00 | 394.70 | 374.00 | 393.70 | 393.18 | 5.89% | 4,218 |
| Jul 24, 2026 | 348.55 | 377.00 | 345.25 | 371.80 | 371.31 | 6.06% | 1,129 |
| Jul 23, 2026 | 351.45 | 354.75 | 347.55 | 350.55 | 350.09 | 0.81% | 240 |
| Jul 22, 2026 | 349.00 | 352.75 | 344.30 | 347.75 | 347.29 | 1.12% | 515 |
| Jul 21, 2026 | 352.15 | 355.10 | 342.45 | 343.90 | 343.45 | -2.40% | 591 |
| Jul 20, 2026 | 351.80 | 353.60 | 346.10 | 352.35 | 351.89 | -1.32% | 530 |
| Jul 17, 2026 | 356.55 | 360.55 | 356.55 | 357.05 | 356.58 | -0.14% | 809 |
| Jul 16, 2026 | 361.00 | 365.10 | 356.00 | 357.55 | 357.08 | -2.08% | 102 |
| Jul 15, 2026 | 344.30 | 370.80 | 339.30 | 365.15 | 364.67 | 3.90% | 5,142 |
| Jul 14, 2026 | 349.00 | 357.35 | 346.05 | 351.45 | 350.99 | -1.35% | 1,868 |
| Jul 13, 2026 | 342.00 | 361.40 | 342.00 | 356.25 | 355.78 | 2.81% | 2,242 |
| Jul 10, 2026 | 347.00 | 349.95 | 339.15 | 346.50 | 346.05 | -0.47% | 778 |
| Jul 9, 2026 | 358.00 | 372.30 | 335.45 | 348.15 | 347.69 | 2.77% | 7,466 |
| Jul 8, 2026 | 320.85 | 356.45 | 320.35 | 338.75 | 338.31 | 6.21% | 9,717 |
| Jul 7, 2026 | 312.00 | 319.00 | 312.00 | 318.95 | 318.53 | 1.58% | 261 |
| Jul 6, 2026 | 319.40 | 319.40 | 309.70 | 314.00 | 313.59 | -1.04% | 625 |
| Jul 3, 2026 | 315.00 | 317.30 | 315.00 | 317.30 | 316.88 | 2.87% | 605 |
| Jul 2, 2026 | 315.00 | 316.90 | 307.00 | 308.45 | 308.05 | -2.08% | 1,034 |
| Jul 1, 2026 | 310.60 | 315.20 | 309.80 | 315.00 | 314.59 | 1.93% | 304 |
| Jun 30, 2026 | 319.05 | 319.05 | 304.50 | 309.05 | 308.65 | -0.88% | 781 |
| Jun 29, 2026 | 330.10 | 330.10 | 311.00 | 311.80 | 311.39 | -3.38% | 4,780 |
| Jun 25, 2026 | 332.00 | 332.00 | 318.35 | 322.70 | 322.28 | -1.54% | 575 |
| Jun 24, 2026 | 327.50 | 332.45 | 320.85 | 327.75 | 327.32 | -0.82% | 211 |
| Jun 23, 2026 | 339.00 | 339.00 | 328.00 | 330.45 | 330.02 | -0.62% | 214 |
| Jun 22, 2026 | 343.00 | 346.50 | 332.40 | 332.50 | 332.06 | -3.27% | 1,142 |
| Jun 19, 2026 | 340.00 | 351.00 | 335.70 | 343.75 | 343.30 | -1.01% | 2,081 |
| Jun 18, 2026 | 344.50 | 352.00 | 338.00 | 347.25 | 346.80 | 2.34% | 2,011 |
| Jun 17, 2026 | 344.05 | 346.55 | 335.90 | 339.30 | 338.86 | -0.54% | 265 |
| Jun 16, 2026 | 344.10 | 347.25 | 333.05 | 341.15 | 340.70 | 0.80% | 1,275 |
| Jun 15, 2026 | 333.80 | 345.60 | 328.00 | 338.45 | 338.01 | 3.91% | 2,611 |
| Jun 12, 2026 | 324.00 | 333.95 | 324.00 | 325.70 | 325.27 | 0.71% | 607 |
| Jun 11, 2026 | 333.35 | 336.00 | 321.55 | 323.40 | 322.98 | -5.02% | 988 |
| Jun 10, 2026 | 333.50 | 349.00 | 333.00 | 340.50 | 340.05 | 2.10% | 6,673 |
| Jun 9, 2026 | 319.80 | 333.50 | 314.00 | 333.50 | 333.06 | 6.16% | 844 |
| Jun 8, 2026 | 315.90 | 319.40 | 312.80 | 314.15 | 313.74 | -0.46% | 1,408 |
| Jun 5, 2026 | 310.55 | 316.05 | 309.00 | 315.60 | 315.19 | 1.76% | 136 |