Orient Beverages Limited (BOM:507690)
India · Delayed Price · Currency is INR 178.95
+0.60 (0.34%)
At close: Aug 21, 2026
Orient Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 180.00 | 185.00 | 178.10 | 178.95 | 178.95 | 0.34% | 2,733 |
| Aug 20, 2026 | 180.00 | 184.90 | 172.15 | 178.35 | 178.35 | -0.39% | 4,643 |
| Aug 19, 2026 | 195.00 | 195.00 | 175.00 | 179.05 | 179.05 | -5.76% | 5,916 |
| Aug 18, 2026 | 191.05 | 199.00 | 188.10 | 190.00 | 190.00 | -1.35% | 2,482 |
| Aug 17, 2026 | 187.10 | 196.00 | 187.10 | 192.60 | 192.60 | 5.39% | 1,676 |
| Aug 14, 2026 | 197.00 | 197.00 | 181.00 | 182.75 | 182.75 | -1.27% | 3,436 |
| Aug 13, 2026 | 187.00 | 192.50 | 181.05 | 185.10 | 185.10 | 0.05% | 786 |
| Aug 12, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -3.65% | 25 |
| Aug 11, 2026 | 190.10 | 194.95 | 190.10 | 192.00 | 192.00 | 1.00% | 399 |
| Aug 10, 2026 | 188.45 | 194.00 | 188.45 | 190.10 | 190.10 | 0.88% | 1,674 |
| Aug 7, 2026 | 185.00 | 192.00 | 176.95 | 188.45 | 188.45 | 1.29% | 3,077 |
| Aug 6, 2026 | 187.40 | 187.40 | 181.15 | 186.05 | 186.05 | 0.68% | 798 |
| Aug 5, 2026 | 183.00 | 185.00 | 179.00 | 184.80 | 184.80 | 0.98% | 430 |
| Aug 4, 2026 | 176.15 | 184.45 | 176.10 | 183.00 | 183.00 | 1.67% | 431 |
| Aug 3, 2026 | 178.50 | 184.70 | 175.35 | 180.00 | 180.00 | 0.84% | 540 |
| Jul 31, 2026 | 183.50 | 183.80 | 176.55 | 178.50 | 178.50 | -2.99% | 320 |
| Jul 30, 2026 | 183.85 | 184.10 | 183.85 | 184.00 | 184.00 | 2.42% | 185 |
| Jul 29, 2026 | 187.00 | 187.00 | 178.10 | 179.65 | 179.65 | -3.54% | 732 |
| Jul 28, 2026 | 184.15 | 186.90 | 181.30 | 186.25 | 186.25 | 1.14% | 622 |
| Jul 27, 2026 | 181.00 | 185.00 | 177.05 | 184.15 | 184.15 | 0.33% | 1,770 |
| Jul 24, 2026 | 178.40 | 185.00 | 173.00 | 183.55 | 183.55 | 2.89% | 592 |
| Jul 23, 2026 | 176.30 | 182.90 | 176.30 | 178.40 | 178.40 | -1.00% | 531 |
| Jul 22, 2026 | 179.50 | 185.00 | 178.25 | 180.20 | 180.20 | 0.25% | 133 |
| Jul 21, 2026 | 182.80 | 186.40 | 175.00 | 179.75 | 179.75 | -0.11% | 1,107 |
| Jul 20, 2026 | 179.30 | 183.00 | 175.40 | 179.95 | 179.95 | 0.36% | 835 |
| Jul 17, 2026 | 181.50 | 184.00 | 175.25 | 179.30 | 179.30 | -1.29% | 748 |
| Jul 16, 2026 | 184.00 | 185.90 | 180.60 | 181.65 | 181.65 | -1.68% | 1,189 |
| Jul 15, 2026 | 184.00 | 186.00 | 181.60 | 184.75 | 184.75 | 1.40% | 710 |
| Jul 14, 2026 | 184.00 | 187.00 | 181.55 | 182.20 | 182.20 | -0.14% | 1,011 |
| Jul 13, 2026 | 187.95 | 187.95 | 181.30 | 182.45 | 182.45 | -2.93% | 581 |
| Jul 10, 2026 | 190.90 | 190.90 | 183.90 | 187.95 | 187.95 | 2.20% | 126 |
| Jul 9, 2026 | 184.05 | 190.00 | 179.95 | 183.90 | 183.90 | 2.20% | 769 |
| Jul 8, 2026 | 188.20 | 191.95 | 175.95 | 179.95 | 179.95 | -6.30% | 3,071 |
| Jul 7, 2026 | 196.00 | 204.00 | 185.00 | 192.05 | 192.05 | -0.85% | 2,631 |
| Jul 6, 2026 | 183.00 | 195.00 | 181.00 | 193.70 | 193.70 | 5.93% | 1,771 |
| Jul 3, 2026 | 180.50 | 185.95 | 180.50 | 182.85 | 182.85 | 2.38% | 445 |
| Jul 2, 2026 | 185.90 | 185.90 | 177.50 | 178.60 | 178.60 | -1.52% | 2,500 |
| Jul 1, 2026 | 186.95 | 195.00 | 177.00 | 181.35 | 181.35 | -3.00% | 1,607 |
| Jun 30, 2026 | 194.90 | 194.90 | 181.00 | 186.95 | 186.95 | -4.08% | 886 |
| Jun 29, 2026 | 187.70 | 202.05 | 187.70 | 194.90 | 194.90 | 3.31% | 1,431 |
| Jun 25, 2026 | 186.10 | 190.00 | 184.00 | 188.65 | 188.65 | -2.83% | 1,083 |
| Jun 24, 2026 | 190.00 | 194.90 | 188.75 | 194.15 | 194.15 | 3.82% | 642 |
| Jun 23, 2026 | 188.25 | 193.00 | 183.50 | 187.00 | 187.00 | 0.51% | 124 |
| Jun 22, 2026 | 189.30 | 195.00 | 184.10 | 186.05 | 186.05 | -1.72% | 405 |
| Jun 19, 2026 | 183.50 | 193.00 | 183.50 | 189.30 | 189.30 | 3.22% | 448 |
| Jun 18, 2026 | 192.00 | 192.00 | 179.25 | 183.40 | 183.40 | -3.68% | 2,080 |
| Jun 17, 2026 | 199.00 | 200.00 | 184.15 | 190.40 | 190.40 | -4.80% | 1,714 |
| Jun 16, 2026 | 205.00 | 205.00 | 191.40 | 200.00 | 200.00 | 2.77% | 1,859 |
| Jun 15, 2026 | 186.00 | 195.00 | 185.50 | 194.60 | 194.60 | 5.73% | 1,006 |
| Jun 12, 2026 | 175.55 | 185.00 | 170.00 | 184.05 | 184.05 | 4.93% | 1,996 |