Oriental Aromatics Limited (BOM:500078)
India · Delayed Price · Currency is INR 314.00
-3.30 (-1.04%)
At close: Jul 6, 2026
Oriental Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 302.55 | 310.40 | 298.40 | 305.70 | 305.70 | 2.05% | 296 |
| May 12, 2026 | 297.95 | 305.95 | 292.95 | 299.55 | 299.55 | -0.96% | 1,167 |
| May 11, 2026 | 319.00 | 319.30 | 295.50 | 302.45 | 302.45 | -5.63% | 13,027 |
| May 8, 2026 | 315.20 | 321.00 | 315.20 | 320.50 | 320.50 | 0.66% | 127 |
| May 7, 2026 | 311.25 | 322.65 | 311.25 | 318.40 | 318.40 | 2.49% | 1,424 |
| May 6, 2026 | 305.05 | 311.55 | 301.25 | 310.65 | 310.65 | 1.84% | 519 |
| May 5, 2026 | 305.00 | 306.20 | 301.40 | 305.05 | 305.05 | 1.06% | 806 |
| May 4, 2026 | 312.65 | 317.90 | 300.00 | 301.85 | 301.85 | -1.90% | 803 |
| Apr 30, 2026 | 312.00 | 312.00 | 306.75 | 307.70 | 307.70 | 0.26% | 98 |
| Apr 29, 2026 | 318.60 | 320.05 | 304.00 | 306.90 | 306.90 | -2.00% | 207 |
| Apr 28, 2026 | 317.30 | 320.00 | 313.15 | 313.15 | 313.15 | -0.95% | 72 |
| Apr 27, 2026 | 313.50 | 319.00 | 309.70 | 316.15 | 316.15 | 1.05% | 117 |
| Apr 24, 2026 | 313.45 | 314.40 | 303.30 | 312.85 | 312.85 | 1.86% | 147 |
| Apr 23, 2026 | 321.60 | 326.40 | 305.00 | 307.15 | 307.15 | -3.87% | 390 |