Oriental Aromatics Limited (BOM:500078)
India · Delayed Price · Currency is INR 492.90
-7.00 (-1.40%)
At close: Nov 9, 2026
Oriental Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 508.15 | 511.60 | 490.55 | 492.90 | 492.90 | -1.40% | 577 |
| Nov 8, 2026 | 492.95 | 507.00 | 484.90 | 499.90 | 499.90 | 1.17% | 2,410 |
| Nov 6, 2026 | 538.10 | 542.90 | 490.60 | 494.10 | 494.10 | -9.56% | 7,369 |
| Nov 5, 2026 | 599.00 | 599.00 | 540.20 | 546.30 | 546.30 | -3.15% | 2,450 |
| Nov 4, 2026 | 552.35 | 568.40 | 541.05 | 564.05 | 564.05 | 0.31% | 3,175 |
| Nov 3, 2026 | 594.70 | 594.70 | 554.95 | 562.30 | 562.30 | -4.25% | 2,674 |
| Nov 2, 2026 | 573.05 | 592.35 | 573.05 | 587.25 | 587.25 | 2.45% | 1,748 |
| Oct 30, 2026 | 607.00 | 610.25 | 562.20 | 573.20 | 573.20 | -5.79% | 2,887 |
| Oct 29, 2026 | 620.05 | 628.20 | 590.00 | 608.40 | 608.40 | -2.97% | 3,905 |
| Oct 28, 2026 | 626.00 | 633.95 | 611.00 | 627.00 | 627.00 | 0.31% | 3,541 |
| Oct 27, 2026 | 633.05 | 638.65 | 610.00 | 625.05 | 625.05 | -0.45% | 7,531 |
| Oct 26, 2026 | 577.45 | 635.00 | 564.00 | 627.85 | 627.85 | 9.08% | 5,809 |
| Oct 23, 2026 | 574.90 | 584.00 | 552.30 | 575.60 | 575.60 | -2.49% | 7,164 |
| Oct 22, 2026 | 603.00 | 608.55 | 581.05 | 590.30 | 590.30 | -2.56% | 4,809 |
| Oct 21, 2026 | 620.55 | 637.60 | 595.55 | 605.80 | 605.80 | -2.50% | 6,011 |
| Oct 19, 2026 | 633.15 | 637.15 | 609.00 | 621.35 | 621.35 | -1.04% | 8,741 |
| Oct 16, 2026 | 580.00 | 634.30 | 577.30 | 627.90 | 627.90 | 8.22% | 34,965 |
| Oct 15, 2026 | 520.00 | 627.50 | 519.00 | 580.20 | 580.20 | 10.95% | 120,736 |
| Oct 14, 2026 | 513.90 | 530.30 | 510.00 | 522.95 | 522.95 | 1.74% | 1,261 |
| Oct 13, 2026 | 508.10 | 519.15 | 502.65 | 514.00 | 514.00 | -1.00% | 949 |
| Oct 12, 2026 | 487.20 | 525.00 | 487.20 | 519.20 | 519.20 | 0.72% | 2,976 |
| Oct 9, 2026 | 511.45 | 527.50 | 510.00 | 515.50 | 515.50 | 1.12% | 2,262 |
| Oct 8, 2026 | 515.00 | 521.90 | 499.95 | 509.80 | 509.80 | -0.94% | 1,560 |
| Oct 7, 2026 | 514.75 | 528.00 | 508.40 | 514.65 | 514.65 | 0.57% | 1,443 |
| Oct 6, 2026 | 501.05 | 521.15 | 501.05 | 511.75 | 511.75 | -0.90% | 772 |
| Oct 5, 2026 | 528.70 | 536.00 | 495.50 | 516.40 | 516.40 | -3.65% | 3,063 |
| Oct 1, 2026 | 531.90 | 545.15 | 510.65 | 535.95 | 535.95 | 0.86% | 1,334 |
| Sep 30, 2026 | 545.20 | 550.30 | 531.05 | 531.40 | 531.40 | -1.39% | 777 |
| Sep 29, 2026 | 548.05 | 548.05 | 534.20 | 538.90 | 538.90 | -2.62% | 1,762 |
| Sep 28, 2026 | 532.00 | 557.25 | 521.05 | 553.40 | 553.40 | 4.32% | 7,681 |
| Sep 25, 2026 | 532.00 | 539.70 | 522.85 | 530.50 | 530.50 | -0.40% | 1,973 |
| Sep 24, 2026 | 546.90 | 548.05 | 530.05 | 532.65 | 532.65 | -5.07% | 2,692 |
| Sep 23, 2026 | 531.05 | 571.75 | 531.05 | 561.10 | 561.10 | 0.85% | 1,498 |
| Sep 22, 2026 | 556.85 | 572.00 | 551.00 | 556.35 | 556.35 | 1.77% | 7,420 |
| Sep 21, 2026 | 520.40 | 563.55 | 520.40 | 546.70 | 546.70 | 6.70% | 8,911 |
| Sep 18, 2026 | 515.55 | 529.65 | 508.80 | 512.35 | 512.35 | -0.63% | 1,849 |
| Sep 17, 2026 | 511.00 | 516.60 | 505.15 | 515.60 | 515.60 | 0.80% | 1,593 |
| Sep 16, 2026 | 510.05 | 515.00 | 478.45 | 511.50 | 511.50 | -0.14% | 2,664 |
| Sep 15, 2026 | 524.00 | 558.95 | 507.35 | 512.20 | 512.20 | -4.04% | 8,042 |
| Sep 11, 2026 | 524.95 | 543.25 | 512.00 | 533.75 | 533.75 | 1.68% | 3,253 |
| Sep 10, 2026 | 540.85 | 559.00 | 521.40 | 524.95 | 524.95 | -2.94% | 7,202 |
| Sep 9, 2026 | 528.70 | 551.00 | 525.80 | 540.85 | 540.85 | 1.62% | 3,762 |
| Sep 8, 2026 | 526.05 | 542.60 | 502.00 | 532.25 | 532.25 | -1.06% | 6,590 |
| Sep 7, 2026 | 491.65 | 542.60 | 491.55 | 537.95 | 537.95 | 3.43% | 10,415 |
| Sep 4, 2026 | 502.90 | 532.00 | 502.90 | 520.10 | 520.10 | 3.74% | 11,008 |
| Sep 3, 2026 | 477.00 | 502.85 | 460.30 | 501.35 | 501.35 | 9.67% | 10,740 |
| Sep 2, 2026 | 447.25 | 464.00 | 431.90 | 457.15 | 457.15 | 2.21% | 4,675 |
| Sep 1, 2026 | 461.65 | 470.15 | 441.55 | 447.25 | 447.25 | -3.73% | 8,781 |
| Aug 31, 2026 | 484.00 | 486.00 | 449.80 | 464.60 | 464.60 | -4.84% | 14,723 |
| Aug 28, 2026 | 425.05 | 492.20 | 422.40 | 488.25 | 488.25 | 13.86% | 19,363 |