Orient Beverages Limited (BOM:507690)
India · Delayed Price · Currency is INR 223.90
+2.75 (1.24%)
At close: Jul 29, 2025
Orient Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 222.15 | 222.25 | 217.00 | 220.35 | 220.35 | -0.81% | 581 |
| Jul 31, 2025 | 223.90 | 223.90 | 220.00 | 222.15 | 222.15 | -1.38% | 363 |
| Jul 30, 2025 | 220.25 | 227.00 | 220.05 | 225.25 | 225.25 | 0.60% | 1,030 |
| Jul 29, 2025 | 217.00 | 224.60 | 217.00 | 223.90 | 223.90 | 1.24% | 160 |
| Jul 28, 2025 | 226.10 | 226.70 | 215.30 | 221.15 | 221.15 | -1.71% | 2,338 |
| Jul 25, 2025 | 225.00 | 228.00 | 223.60 | 225.00 | 225.00 | -0.44% | 1,140 |
| Jul 24, 2025 | 229.85 | 229.85 | 223.00 | 226.00 | 226.00 | -0.68% | 951 |
| Jul 23, 2025 | 220.55 | 229.00 | 219.00 | 227.55 | 227.55 | 2.62% | 3,540 |
| Jul 22, 2025 | 224.70 | 224.70 | 220.00 | 221.75 | 221.75 | -1.75% | 812 |
| Jul 21, 2025 | 223.30 | 227.80 | 218.00 | 225.70 | 225.70 | 1.07% | 1,628 |
| Jul 18, 2025 | 222.00 | 225.00 | 221.10 | 223.30 | 223.30 | 0.52% | 643 |
| Jul 17, 2025 | 225.00 | 230.00 | 219.40 | 222.15 | 222.15 | -2.46% | 829 |
| Jul 16, 2025 | 222.25 | 228.00 | 221.00 | 227.75 | 227.75 | 2.47% | 1,229 |
| Jul 15, 2025 | 227.00 | 230.00 | 221.10 | 222.25 | 222.25 | 0.84% | 1,441 |
| Jul 14, 2025 | 227.00 | 227.00 | 219.00 | 220.40 | 220.40 | -3.61% | 1,476 |
| Jul 11, 2025 | 224.60 | 229.80 | 218.50 | 228.65 | 228.65 | 2.30% | 1,100 |
| Jul 10, 2025 | 227.00 | 230.85 | 222.00 | 223.50 | 223.50 | -1.93% | 474 |
| Jul 9, 2025 | 230.95 | 230.95 | 225.55 | 227.90 | 227.90 | 1.11% | 928 |
| Jul 8, 2025 | 229.00 | 229.20 | 225.10 | 225.40 | 225.40 | -1.66% | 376 |
| Jul 7, 2025 | 225.45 | 232.00 | 225.45 | 229.20 | 229.20 | 2.16% | 530 |
| Jul 4, 2025 | 225.40 | 233.00 | 222.75 | 224.35 | 224.35 | -0.38% | 1,717 |
| Jul 3, 2025 | 227.95 | 227.95 | 221.60 | 225.20 | 225.20 | 0.38% | 559 |
| Jul 2, 2025 | 229.50 | 229.50 | 216.60 | 224.35 | 224.35 | -2.24% | 2,814 |
| Jul 1, 2025 | 237.95 | 237.95 | 229.00 | 229.50 | 229.50 | -0.13% | 374 |
| Jun 30, 2025 | 238.60 | 245.00 | 225.50 | 229.80 | 229.80 | -4.21% | 9,867 |
| Jun 27, 2025 | 242.75 | 242.75 | 239.00 | 239.90 | 239.90 | -1.17% | 132 |
| Jun 26, 2025 | 243.50 | 243.50 | 237.00 | 242.75 | 242.75 | 1.78% | 1,902 |
| Jun 25, 2025 | 237.50 | 244.65 | 237.10 | 238.50 | 238.50 | 0.59% | 2,463 |
| Jun 24, 2025 | 244.70 | 244.70 | 237.00 | 237.10 | 237.10 | -0.23% | 410 |
| Jun 23, 2025 | 230.00 | 242.90 | 230.00 | 237.65 | 237.65 | 0.27% | 596 |
| Jun 20, 2025 | 238.00 | 244.00 | 233.50 | 237.00 | 237.00 | -0.86% | 1,513 |
| Jun 19, 2025 | 240.00 | 247.90 | 238.00 | 239.05 | 239.05 | -2.49% | 660 |
| Jun 18, 2025 | 237.30 | 256.00 | 236.35 | 245.15 | 245.15 | 1.57% | 1,627 |
| Jun 17, 2025 | 237.05 | 245.90 | 236.30 | 241.35 | 241.35 | -1.65% | 1,124 |
| Jun 16, 2025 | 243.00 | 248.45 | 232.75 | 245.40 | 245.40 | 1.01% | 1,440 |
| Jun 13, 2025 | 237.00 | 243.00 | 233.00 | 242.95 | 242.95 | 0.70% | 2,622 |
| Jun 12, 2025 | 248.00 | 248.00 | 238.55 | 241.25 | 241.25 | -1.25% | 1,677 |
| Jun 11, 2025 | 241.00 | 249.00 | 238.10 | 244.30 | 244.30 | 0.56% | 1,427 |
| Jun 10, 2025 | 241.20 | 247.00 | 238.05 | 242.95 | 242.95 | -0.18% | 3,414 |
| Jun 9, 2025 | 245.50 | 248.90 | 240.00 | 243.40 | 243.40 | -0.86% | 730 |
| Jun 6, 2025 | 245.90 | 249.00 | 245.00 | 245.50 | 245.50 | -0.16% | 335 |
| Jun 5, 2025 | 247.00 | 253.00 | 243.20 | 245.90 | 245.90 | -0.32% | 620 |
| Jun 4, 2025 | 241.70 | 250.00 | 241.70 | 246.70 | 246.70 | -0.12% | 1,086 |
| Jun 3, 2025 | 246.35 | 256.80 | 246.35 | 247.00 | 247.00 | 0.26% | 1,598 |
| Jun 2, 2025 | 249.95 | 249.95 | 232.00 | 246.35 | 246.35 | -0.14% | 2,673 |
| May 30, 2025 | 246.00 | 249.95 | 237.60 | 246.70 | 246.70 | 0.78% | 895 |
| May 29, 2025 | 246.05 | 252.75 | 243.85 | 244.80 | 244.80 | -1.53% | 461 |
| May 28, 2025 | 258.35 | 258.35 | 245.00 | 248.60 | 248.60 | -3.31% | 934 |
| May 27, 2025 | 258.05 | 263.00 | 245.60 | 257.10 | 257.10 | -0.37% | 1,421 |
| May 26, 2025 | 248.00 | 260.00 | 247.30 | 258.05 | 258.05 | 4.22% | 837 |