Oriental Aromatics Limited (BOM:500078)
India · Delayed Price · Currency is INR 334.45
+24.95 (8.06%)
At close: May 25, 2026
Oriental Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 305.55 | 322.00 | 305.55 | 319.50 | 319.50 | 6.84% | 5,327 |
| Apr 21, 2026 | 313.00 | 313.00 | 298.00 | 299.05 | 299.05 | -4.76% | 2,054 |
| Apr 20, 2026 | 296.00 | 321.60 | 296.00 | 314.00 | 314.00 | 0.53% | 1,100 |
| Apr 17, 2026 | 296.15 | 318.85 | 296.15 | 312.35 | 312.35 | -0.53% | 2,465 |
| Apr 16, 2026 | 303.95 | 336.00 | 303.95 | 314.00 | 314.00 | 12.14% | 19,150 |
| Apr 15, 2026 | 280.60 | 280.60 | 280.00 | 280.00 | 280.00 | 2.10% | 8 |
| Apr 13, 2026 | 270.00 | 280.60 | 267.85 | 274.25 | 274.25 | 2.14% | 1,325 |
| Apr 10, 2026 | 261.05 | 269.95 | 261.05 | 268.50 | 268.50 | 1.78% | 234 |
| Apr 9, 2026 | 258.15 | 263.80 | 258.00 | 263.80 | 263.80 | 3.94% | 436 |
| Apr 8, 2026 | 248.00 | 260.95 | 241.70 | 253.80 | 253.80 | 4.44% | 374 |
| Apr 7, 2026 | 242.15 | 244.65 | 240.30 | 243.00 | 243.00 | 0.54% | 594 |
| Apr 6, 2026 | 230.00 | 246.35 | 230.00 | 241.70 | 241.70 | -1.69% | 587 |
| Apr 2, 2026 | 249.00 | 249.00 | 241.30 | 245.85 | 245.85 | -0.24% | 263 |
| Apr 1, 2026 | 242.85 | 246.65 | 238.30 | 246.45 | 246.45 | 4.89% | 1,396 |
| Mar 30, 2026 | 232.80 | 240.00 | 227.05 | 234.95 | 234.95 | 0.15% | 756 |
| Mar 27, 2026 | 241.90 | 248.00 | 232.85 | 234.60 | 234.60 | -0.59% | 1,828 |
| Mar 25, 2026 | 242.40 | 244.25 | 234.45 | 236.00 | 236.00 | 0.47% | 10,063 |
| Mar 24, 2026 | 246.85 | 252.40 | 233.00 | 234.90 | 234.90 | -1.96% | 19,862 |
| Mar 23, 2026 | 249.60 | 249.60 | 234.15 | 239.60 | 239.60 | -4.75% | 2,714 |
| Mar 20, 2026 | 242.90 | 254.00 | 242.90 | 251.55 | 251.55 | 3.56% | 990 |
| Mar 19, 2026 | 242.00 | 261.95 | 240.05 | 242.90 | 242.90 | -3.23% | 2,520 |
| Mar 18, 2026 | 244.25 | 251.00 | 244.25 | 251.00 | 251.00 | 3.42% | 801 |
| Mar 17, 2026 | 249.00 | 249.75 | 241.35 | 242.70 | 242.70 | 0.29% | 463 |
| Mar 16, 2026 | 248.55 | 248.55 | 240.50 | 242.00 | 242.00 | -2.81% | 1,142 |
| Mar 13, 2026 | 246.10 | 257.25 | 242.50 | 249.00 | 249.00 | -0.14% | 9,389 |
| Mar 12, 2026 | 248.05 | 258.50 | 246.90 | 249.35 | 249.35 | -0.66% | 23,943 |
| Mar 11, 2026 | 253.10 | 263.25 | 250.50 | 251.00 | 251.00 | -2.30% | 14,710 |
| Mar 10, 2026 | 245.60 | 260.80 | 245.60 | 256.90 | 256.90 | 5.92% | 7,056 |