Oriental Aromatics Limited (BOM:500078)
India · Delayed Price · Currency is INR 621.35
-6.55 (-1.04%)
At close: Oct 19, 2026
Oriental Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |