Orient Beverages Limited (BOM:507690)
India · Delayed Price · Currency is INR 191.65
+3.15 (1.67%)
At close: Apr 1, 2026
Orient Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 195.00 | 199.85 | 191.00 | 199.65 | 199.65 | 4.17% | 1,454 |
| Apr 1, 2026 | 195.10 | 197.90 | 190.90 | 191.65 | 191.65 | 1.67% | 1,632 |
| Mar 30, 2026 | 194.00 | 198.00 | 188.15 | 188.50 | 188.50 | -4.82% | 1,911 |
| Mar 27, 2026 | 205.85 | 213.90 | 196.00 | 198.05 | 198.05 | -3.79% | 3,047 |
| Mar 25, 2026 | 210.40 | 217.85 | 205.00 | 205.85 | 205.85 | -1.25% | 3,979 |
| Mar 24, 2026 | 202.00 | 219.70 | 202.00 | 208.45 | 208.45 | -0.74% | 815 |
| Mar 23, 2026 | 211.00 | 218.95 | 209.00 | 210.00 | 210.00 | -4.55% | 1,344 |
| Mar 20, 2026 | 214.20 | 222.00 | 210.00 | 220.00 | 220.00 | 2.33% | 1,516 |
| Mar 19, 2026 | 215.00 | 215.00 | 206.60 | 215.00 | 215.00 | -0.16% | 163 |
| Mar 18, 2026 | 216.00 | 216.00 | 211.00 | 215.35 | 215.35 | 2.79% | 1,378 |
| Mar 17, 2026 | 206.00 | 216.80 | 206.00 | 209.50 | 209.50 | -0.24% | 178 |
| Mar 16, 2026 | 211.10 | 219.60 | 206.60 | 210.00 | 210.00 | -3.38% | 1,687 |
| Mar 13, 2026 | 216.10 | 219.95 | 210.00 | 217.35 | 217.35 | 0.58% | 3,037 |
| Mar 12, 2026 | 217.00 | 224.00 | 212.00 | 216.10 | 216.10 | -1.50% | 1,083 |
| Mar 11, 2026 | 222.00 | 227.80 | 216.20 | 219.40 | 219.40 | -1.57% | 259 |
| Mar 10, 2026 | 211.00 | 225.80 | 211.00 | 222.90 | 222.90 | 2.04% | 786 |
| Mar 9, 2026 | 224.25 | 224.25 | 212.20 | 218.45 | 218.45 | -0.64% | 1,133 |
| Mar 6, 2026 | 213.10 | 224.45 | 213.10 | 219.85 | 219.85 | 2.49% | 1,448 |
| Mar 5, 2026 | 225.45 | 233.50 | 214.20 | 214.50 | 214.50 | -4.86% | 9,797 |
| Mar 4, 2026 | 234.00 | 234.00 | 225.45 | 225.45 | 225.45 | -4.99% | 2,828 |
| Mar 2, 2026 | 227.60 | 240.00 | 227.60 | 237.30 | 237.30 | -0.84% | 743 |
| Feb 27, 2026 | 237.70 | 240.00 | 230.00 | 239.30 | 239.30 | 1.16% | 1,611 |
| Feb 26, 2026 | 229.00 | 242.95 | 229.00 | 236.55 | 236.55 | -0.96% | 794 |
| Feb 25, 2026 | 241.00 | 242.90 | 238.85 | 238.85 | 238.85 | -0.17% | 166 |
| Feb 24, 2026 | 242.50 | 244.00 | 231.60 | 239.25 | 239.25 | -1.32% | 839 |
| Feb 23, 2026 | 247.20 | 252.00 | 232.60 | 242.45 | 242.45 | -1.48% | 3,010 |
| Feb 20, 2026 | 244.00 | 252.00 | 235.00 | 246.10 | 246.10 | 0.35% | 2,219 |
| Feb 19, 2026 | 242.50 | 255.00 | 242.50 | 245.25 | 245.25 | 1.15% | 1,712 |
| Feb 18, 2026 | 246.15 | 253.90 | 241.10 | 242.45 | 242.45 | -4.11% | 1,148 |
| Feb 17, 2026 | 255.15 | 262.00 | 246.05 | 252.85 | 252.85 | -0.73% | 2,778 |
| Feb 16, 2026 | 246.10 | 269.00 | 246.10 | 254.70 | 254.70 | 1.19% | 6,204 |
| 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 |