Orient Beverages Limited (BOM:507690)
India · Delayed Price · Currency is INR 154.15
-4.95 (-3.11%)
At close: Sep 16, 2026
Orient Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 157.55 | 158.60 | 153.50 | 154.15 | 154.15 | -3.11% | 785 |
| Sep 15, 2026 | 167.00 | 171.70 | 158.00 | 159.10 | 159.10 | -3.34% | 2,921 |
| Sep 11, 2026 | 167.00 | 167.95 | 161.65 | 164.60 | 164.60 | -1.20% | 1,114 |
| Sep 10, 2026 | 169.00 | 170.00 | 165.55 | 166.60 | 166.60 | 0.18% | 974 |
| Sep 9, 2026 | 165.50 | 169.90 | 165.50 | 166.30 | 166.30 | -2.21% | 2,935 |
| Sep 8, 2026 | 170.40 | 172.85 | 167.00 | 170.05 | 170.05 | -0.21% | 1,642 |
| Sep 7, 2026 | 177.00 | 177.00 | 167.00 | 170.40 | 170.40 | -0.99% | 2,374 |
| Sep 4, 2026 | 173.00 | 176.95 | 171.25 | 172.10 | 172.10 | -0.26% | 655 |
| Sep 3, 2026 | 175.90 | 175.90 | 172.00 | 172.55 | 172.55 | -2.38% | 487 |
| Sep 2, 2026 | 175.70 | 177.80 | 173.00 | 176.75 | 176.75 | 1.67% | 634 |
| Sep 1, 2026 | 175.00 | 178.50 | 172.10 | 173.85 | 173.85 | -0.37% | 2,279 |
| Aug 31, 2026 | 177.95 | 177.95 | 174.50 | 174.50 | 174.50 | -1.94% | 252 |
| Aug 28, 2026 | 177.00 | 178.00 | 175.00 | 177.95 | 177.95 | 1.69% | 248 |
| Aug 27, 2026 | 177.05 | 180.50 | 171.05 | 175.00 | 175.00 | -0.40% | 1,478 |
| Aug 26, 2026 | 178.40 | 185.00 | 174.00 | 175.70 | 175.70 | -1.51% | 2,276 |
| Aug 25, 2026 | 178.50 | 181.10 | 178.05 | 178.40 | 178.40 | 0.73% | 286 |
| Aug 24, 2026 | 179.00 | 181.80 | 176.10 | 177.10 | 177.10 | -1.03% | 1,129 |
| 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 |