Oriental Aromatics Limited (BOM:500078)
India · Delayed Price · Currency is INR 371.80
+21.25 (6.06%)
At close: Jul 24, 2026
Oriental Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 348.55 | 377.00 | 345.25 | 371.80 | 371.80 | 6.06% | 1,129 |
| Jul 23, 2026 | 351.45 | 354.75 | 347.55 | 350.55 | 350.55 | 0.81% | 240 |
| Jul 22, 2026 | 349.00 | 352.75 | 344.30 | 347.75 | 347.75 | 1.12% | 515 |
| Jul 21, 2026 | 352.15 | 355.10 | 342.45 | 343.90 | 343.90 | -2.40% | 591 |
| Jul 20, 2026 | 351.80 | 353.60 | 346.10 | 352.35 | 352.35 | -1.32% | 530 |
| Jul 17, 2026 | 356.55 | 360.55 | 356.55 | 357.05 | 357.05 | -0.14% | 809 |
| Jul 16, 2026 | 361.00 | 365.10 | 356.00 | 357.55 | 357.55 | -2.08% | 102 |
| Jul 15, 2026 | 344.30 | 370.80 | 339.30 | 365.15 | 365.15 | 3.90% | 5,142 |
| Jul 14, 2026 | 349.00 | 357.35 | 346.05 | 351.45 | 351.45 | -1.35% | 1,868 |
| Jul 13, 2026 | 342.00 | 361.40 | 342.00 | 356.25 | 356.25 | 2.81% | 2,242 |
| Jul 10, 2026 | 347.00 | 349.95 | 339.15 | 346.50 | 346.50 | -0.47% | 778 |
| Jul 9, 2026 | 358.00 | 372.30 | 335.45 | 348.15 | 348.15 | 2.77% | 7,466 |
| Jul 8, 2026 | 320.85 | 356.45 | 320.35 | 338.75 | 338.75 | 6.21% | 9,717 |
| Jul 7, 2026 | 312.00 | 319.00 | 312.00 | 318.95 | 318.95 | 1.58% | 261 |
| Jul 6, 2026 | 319.40 | 319.40 | 309.70 | 314.00 | 314.00 | -1.04% | 625 |
| Jul 3, 2026 | 315.00 | 317.30 | 315.00 | 317.30 | 317.30 | 2.87% | 605 |
| Jul 2, 2026 | 315.00 | 316.90 | 307.00 | 308.45 | 308.45 | -2.08% | 1,034 |
| Jul 1, 2026 | 310.60 | 315.20 | 309.80 | 315.00 | 315.00 | 1.93% | 304 |
| Jun 30, 2026 | 319.05 | 319.05 | 304.50 | 309.05 | 309.05 | -0.88% | 781 |
| Jun 29, 2026 | 330.10 | 330.10 | 311.00 | 311.80 | 311.80 | -3.38% | 4,780 |
| Jun 25, 2026 | 332.00 | 332.00 | 318.35 | 322.70 | 322.70 | -1.54% | 575 |
| Jun 24, 2026 | 327.50 | 332.45 | 320.85 | 327.75 | 327.75 | -0.82% | 211 |
| Jun 23, 2026 | 339.00 | 339.00 | 328.00 | 330.45 | 330.45 | -0.62% | 214 |
| Jun 22, 2026 | 343.00 | 346.50 | 332.40 | 332.50 | 332.50 | -3.27% | 1,142 |
| Jun 19, 2026 | 340.00 | 351.00 | 335.70 | 343.75 | 343.75 | -1.01% | 2,081 |
| Jun 18, 2026 | 344.50 | 352.00 | 338.00 | 347.25 | 347.25 | 2.34% | 2,011 |
| Jun 17, 2026 | 344.05 | 346.55 | 335.90 | 339.30 | 339.30 | -0.54% | 265 |
| Jun 16, 2026 | 344.10 | 347.25 | 333.05 | 341.15 | 341.15 | 0.80% | 1,275 |
| Jun 15, 2026 | 333.80 | 345.60 | 328.00 | 338.45 | 338.45 | 3.91% | 2,611 |
| Jun 12, 2026 | 324.00 | 333.95 | 324.00 | 325.70 | 325.70 | 0.71% | 607 |
| Jun 11, 2026 | 333.35 | 336.00 | 321.55 | 323.40 | 323.40 | -5.02% | 988 |
| Jun 10, 2026 | 333.50 | 349.00 | 333.00 | 340.50 | 340.50 | 2.10% | 6,673 |
| Jun 9, 2026 | 319.80 | 333.50 | 314.00 | 333.50 | 333.50 | 6.16% | 844 |
| Jun 8, 2026 | 315.90 | 319.40 | 312.80 | 314.15 | 314.15 | -0.46% | 1,408 |
| Jun 5, 2026 | 310.55 | 316.05 | 309.00 | 315.60 | 315.60 | 1.76% | 136 |
| Jun 4, 2026 | 312.10 | 312.10 | 309.75 | 310.15 | 310.15 | -0.13% | 5 |
| Jun 3, 2026 | 311.60 | 311.95 | 300.60 | 310.55 | 310.55 | -1.52% | 561 |
| Jun 2, 2026 | 307.05 | 317.00 | 307.05 | 315.35 | 315.35 | 0.93% | 1,128 |
| Jun 1, 2026 | 313.85 | 325.80 | 310.00 | 312.45 | 312.45 | -6.98% | 4,966 |
| May 29, 2026 | 327.95 | 335.90 | 326.55 | 335.90 | 335.90 | 1.17% | 1,293 |
| May 27, 2026 | 331.80 | 333.10 | 328.00 | 332.00 | 332.00 | 2.28% | 638 |
| May 26, 2026 | 334.45 | 334.45 | 323.50 | 324.60 | 324.60 | -2.95% | 3,455 |
| May 25, 2026 | 309.85 | 336.70 | 309.85 | 334.45 | 334.45 | 8.06% | 2,143 |
| May 22, 2026 | 309.60 | 315.00 | 306.00 | 309.50 | 309.50 | -0.03% | 314 |
| May 21, 2026 | 291.00 | 320.00 | 291.00 | 309.60 | 309.60 | 1.26% | 772 |
| May 20, 2026 | 284.00 | 307.55 | 284.00 | 305.75 | 305.75 | 0.97% | 999 |
| May 19, 2026 | 304.65 | 306.50 | 302.00 | 302.80 | 302.80 | 3.66% | 119 |
| May 18, 2026 | 300.00 | 300.00 | 292.10 | 292.10 | 292.10 | -3.72% | 85 |
| May 15, 2026 | 304.60 | 309.95 | 301.20 | 303.40 | 303.40 | -0.54% | 316 |
| May 14, 2026 | 307.05 | 308.15 | 298.55 | 305.05 | 305.05 | -0.21% | 144 |