Orient Beverages Limited (BOM:507690)
India · Delayed Price · Currency is INR 254.35
-7.45 (-2.85%)
At close: Feb 12, 2026
Orient Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 255.00 | 266.00 | 235.70 | 251.70 | 251.70 | -1.04% | 6,370 |
| Feb 12, 2026 | 280.00 | 280.00 | 252.80 | 254.35 | 254.35 | -2.85% | 10,358 |
| Feb 11, 2026 | 279.00 | 291.25 | 246.00 | 261.80 | 261.80 | -1.13% | 41,149 |
| Feb 10, 2026 | 236.95 | 266.20 | 226.30 | 264.80 | 264.80 | 19.36% | 69,319 |
| Feb 9, 2026 | 221.85 | 221.85 | 206.00 | 221.85 | 221.85 | 19.98% | 35,466 |
| Feb 6, 2026 | 178.50 | 186.00 | 178.50 | 184.90 | 184.90 | 3.30% | 698 |
| Feb 5, 2026 | 179.00 | 183.95 | 175.20 | 179.00 | 179.00 | -1.35% | 327 |
| Feb 4, 2026 | 162.00 | 194.40 | 162.00 | 181.45 | 181.45 | 12.01% | 2,227 |
| Feb 3, 2026 | 162.00 | 168.00 | 160.00 | 162.00 | 162.00 | 0.78% | 1,421 |
| Feb 2, 2026 | 158.15 | 164.00 | 157.00 | 160.75 | 160.75 | -1.41% | 755 |
| Feb 1, 2026 | 171.50 | 171.50 | 163.00 | 163.05 | 163.05 | -5.12% | 177 |
| Jan 30, 2026 | 163.80 | 176.00 | 163.80 | 171.85 | 171.85 | 4.91% | 779 |
| Jan 29, 2026 | 164.40 | 165.00 | 157.50 | 163.80 | 163.80 | -0.36% | 747 |
| Jan 28, 2026 | 165.20 | 166.95 | 161.90 | 164.40 | 164.40 | -0.51% | 1,872 |
| Jan 27, 2026 | 163.00 | 168.00 | 163.00 | 165.25 | 165.25 | -3.16% | 832 |
| Jan 23, 2026 | 176.85 | 176.85 | 165.05 | 170.65 | 170.65 | 4.79% | 2,106 |
| Jan 22, 2026 | 182.00 | 182.00 | 161.45 | 162.85 | 162.85 | -7.58% | 4,787 |
| Jan 21, 2026 | 176.00 | 182.50 | 176.00 | 176.20 | 176.20 | -4.68% | 384 |
| Jan 20, 2026 | 187.60 | 190.00 | 178.50 | 184.85 | 184.85 | -1.47% | 228 |
| Jan 19, 2026 | 190.00 | 190.00 | 180.05 | 187.60 | 187.60 | 0.48% | 946 |
| Jan 16, 2026 | 183.00 | 194.00 | 176.00 | 186.70 | 186.70 | 6.66% | 1,561 |
| Jan 14, 2026 | 174.45 | 176.00 | 170.20 | 175.05 | 175.05 | 0.84% | 720 |
| Jan 13, 2026 | 181.00 | 181.00 | 170.00 | 173.60 | 173.60 | -3.82% | 478 |
| Jan 12, 2026 | 176.40 | 182.00 | 172.20 | 180.50 | 180.50 | 0.28% | 405 |
| Jan 9, 2026 | 187.00 | 187.00 | 177.00 | 180.00 | 180.00 | -2.20% | 553 |
| Jan 8, 2026 | 190.05 | 190.05 | 183.10 | 184.05 | 184.05 | -2.75% | 453 |
| Jan 7, 2026 | 185.75 | 192.50 | 183.00 | 189.25 | 189.25 | 3.93% | 1,348 |
| Jan 6, 2026 | 183.65 | 183.65 | 181.50 | 182.10 | 182.10 | -0.84% | 646 |
| Jan 5, 2026 | 187.05 | 197.00 | 182.10 | 183.65 | 183.65 | -3.34% | 1,853 |
| Jan 2, 2026 | 183.95 | 194.00 | 183.95 | 190.00 | 190.00 | 3.29% | 1,271 |
| Jan 1, 2026 | 181.00 | 184.30 | 180.00 | 183.95 | 183.95 | -0.24% | 172 |
| Dec 31, 2025 | 180.00 | 185.50 | 175.00 | 184.40 | 184.40 | 3.02% | 454 |
| Dec 30, 2025 | 183.00 | 183.00 | 178.90 | 179.00 | 179.00 | -0.42% | 335 |
| Dec 29, 2025 | 187.00 | 187.00 | 176.00 | 179.75 | 179.75 | -2.63% | 872 |
| Dec 26, 2025 | 181.15 | 185.80 | 179.05 | 184.60 | 184.60 | 1.88% | 850 |
| Dec 24, 2025 | 187.00 | 187.00 | 177.00 | 181.20 | 181.20 | -2.58% | 722 |
| Dec 23, 2025 | 186.00 | 189.00 | 182.50 | 186.00 | 186.00 | 0.62% | 165 |
| Dec 22, 2025 | 182.75 | 185.00 | 178.05 | 184.85 | 184.85 | 1.15% | 305 |
| Dec 19, 2025 | 182.95 | 182.95 | 180.00 | 182.75 | 182.75 | 1.53% | 371 |
| Dec 18, 2025 | 182.50 | 182.50 | 175.70 | 180.00 | 180.00 | 0.56% | 436 |
| Dec 17, 2025 | 179.15 | 179.15 | 179.00 | 179.00 | 179.00 | -0.08% | 13 |
| Dec 16, 2025 | 178.50 | 183.40 | 178.10 | 179.15 | 179.15 | -1.21% | 316 |
| Dec 15, 2025 | 178.00 | 182.45 | 174.00 | 181.35 | 181.35 | 2.00% | 1,102 |
| Dec 12, 2025 | 175.60 | 178.80 | 174.00 | 177.80 | 177.80 | 1.25% | 688 |
| Dec 11, 2025 | 183.00 | 183.00 | 175.00 | 175.60 | 175.60 | -4.04% | 1,466 |
| Dec 10, 2025 | 180.00 | 184.00 | 180.00 | 183.00 | 183.00 | 2.32% | 488 |
| Dec 9, 2025 | 184.00 | 184.00 | 174.00 | 178.85 | 178.85 | -1.78% | 1,518 |
| Dec 8, 2025 | 178.75 | 183.00 | 177.00 | 182.10 | 182.10 | 1.87% | 479 |
| Dec 5, 2025 | 179.65 | 184.85 | 178.50 | 178.75 | 178.75 | -0.50% | 889 |
| Dec 4, 2025 | 184.05 | 184.05 | 178.15 | 179.65 | 179.65 | -2.39% | 216 |