Orient Beverages Limited (BOM:507690)
India · Delayed Price · Currency is INR 170.65
+7.80 (4.79%)
At close: Jan 23, 2026
Orient Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 182.00 | 186.75 | 179.00 | 184.05 | 184.05 | -0.67% | 584 |
| Dec 2, 2025 | 188.90 | 188.90 | 180.00 | 185.30 | 185.30 | 1.26% | 1,245 |
| Dec 1, 2025 | 195.50 | 197.00 | 177.70 | 183.00 | 183.00 | -4.69% | 1,627 |
| Nov 28, 2025 | 189.10 | 196.00 | 189.10 | 192.00 | 192.00 | -0.80% | 637 |
| Nov 27, 2025 | 193.00 | 194.50 | 192.00 | 193.55 | 193.55 | 1.04% | 112 |
| Nov 26, 2025 | 197.00 | 197.00 | 188.05 | 191.55 | 191.55 | -0.44% | 1,058 |
| Nov 25, 2025 | 194.00 | 199.55 | 190.00 | 192.40 | 192.40 | -1.18% | 1,242 |
| Nov 24, 2025 | 204.90 | 207.95 | 192.50 | 194.70 | 194.70 | -2.33% | 2,095 |
| Nov 21, 2025 | 204.00 | 206.50 | 197.90 | 199.35 | 199.35 | -2.99% | 1,359 |
| Nov 20, 2025 | 201.55 | 207.00 | 201.55 | 205.50 | 205.50 | 2.19% | 346 |
| Nov 19, 2025 | 203.50 | 208.80 | 200.00 | 201.10 | 201.10 | -1.76% | 1,506 |
| Nov 18, 2025 | 202.00 | 208.00 | 196.95 | 204.70 | 204.70 | 1.34% | 1,023 |
| Nov 17, 2025 | 211.00 | 213.00 | 192.50 | 202.00 | 202.00 | -3.09% | 1,708 |
| Nov 14, 2025 | 205.60 | 211.00 | 205.00 | 208.45 | 208.45 | 1.39% | 1,011 |
| Nov 13, 2025 | 209.25 | 211.05 | 205.05 | 205.60 | 205.60 | -1.74% | 516 |
| Nov 12, 2025 | 207.00 | 213.90 | 202.30 | 209.25 | 209.25 | 3.03% | 1,329 |