Orient Beverages Limited (BOM:507690)
India · Delayed Price · Currency is INR 225.75
-4.10 (-1.78%)
At close: Aug 25, 2025
Orient Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 215.65 | 218.00 | 211.00 | 212.15 | 212.15 | -1.62% | 582 |
| Aug 28, 2025 | 218.95 | 219.00 | 213.15 | 215.65 | 215.65 | 2.16% | 802 |
| Aug 26, 2025 | 224.00 | 224.00 | 210.30 | 211.10 | 211.10 | -6.49% | 476 |
| Aug 25, 2025 | 227.50 | 227.50 | 221.00 | 225.75 | 225.75 | -1.78% | 223 |
| Aug 22, 2025 | 232.90 | 232.90 | 222.00 | 229.85 | 229.85 | -1.31% | 716 |
| Aug 21, 2025 | 237.95 | 237.95 | 228.05 | 232.90 | 232.90 | 3.42% | 187 |
| Aug 20, 2025 | 227.00 | 232.00 | 225.00 | 225.20 | 225.20 | -1.18% | 1,663 |
| Aug 19, 2025 | 222.10 | 228.90 | 222.10 | 227.90 | 227.90 | 0.80% | 211 |
| Aug 18, 2025 | 225.90 | 230.00 | 225.90 | 226.10 | 226.10 | 0.09% | 154 |
| Aug 14, 2025 | 231.00 | 231.90 | 225.65 | 225.90 | 225.90 | -1.97% | 334 |
| Aug 13, 2025 | 218.00 | 239.00 | 218.00 | 230.45 | 230.45 | 7.66% | 1,423 |
| Aug 12, 2025 | 213.80 | 220.00 | 207.00 | 214.05 | 214.05 | 2.12% | 898 |
| Aug 11, 2025 | 209.00 | 209.60 | 205.35 | 209.60 | 209.60 | - | 71 |
| Aug 8, 2025 | 215.00 | 219.95 | 205.00 | 209.60 | 209.60 | -2.06% | 781 |
| Aug 7, 2025 | 217.55 | 217.55 | 212.00 | 214.00 | 214.00 | -1.63% | 276 |
| Aug 6, 2025 | 223.50 | 223.50 | 204.55 | 217.55 | 217.55 | -2.66% | 1,489 |
| Aug 5, 2025 | 221.85 | 223.80 | 221.85 | 223.50 | 223.50 | 0.72% | 34 |
| Aug 4, 2025 | 220.35 | 223.00 | 216.20 | 221.90 | 221.90 | 0.70% | 74 |
| 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 |