Oriental Aromatics Limited (BOM:500078)
India · Delayed Price · Currency is INR 553.40
+22.90 (4.32%)
At close: Sep 28, 2026
Oriental Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 401.20 | 432.00 | 400.35 | 428.80 | 428.80 | 6.60% | 19,987 |
| Aug 26, 2026 | 353.70 | 412.00 | 353.70 | 402.25 | 402.25 | 14.29% | 18,388 |
| Aug 25, 2026 | 342.20 | 353.85 | 336.10 | 351.95 | 351.95 | 3.79% | 451 |
| Aug 24, 2026 | 337.00 | 342.20 | 335.15 | 339.10 | 339.10 | 0.04% | 419 |
| Aug 21, 2026 | 338.55 | 340.00 | 331.85 | 338.95 | 338.95 | -0.31% | 137 |
| Aug 20, 2026 | 341.55 | 344.35 | 333.50 | 340.00 | 340.00 | -0.53% | 293 |
| Aug 19, 2026 | 342.80 | 344.25 | 341.80 | 341.80 | 341.80 | -0.84% | 185 |
| Aug 18, 2026 | 348.00 | 348.60 | 338.95 | 344.70 | 344.70 | -1.98% | 266 |
| Aug 17, 2026 | 345.40 | 352.70 | 345.40 | 351.65 | 351.65 | 0.89% | 602 |
| 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 |