Orient Beverages Limited (BOM:507690)
India · Delayed Price · Currency is INR 159.00
-3.00 (-1.85%)
At close: Oct 7, 2026
Orient Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 165.00 | 165.00 | 158.30 | 159.00 | 159.00 | -1.85% | 1,411 |
| Oct 6, 2026 | 161.20 | 163.90 | 161.00 | 162.00 | 162.00 | 0.50% | 421 |
| Oct 5, 2026 | 161.85 | 165.00 | 160.00 | 161.20 | 161.20 | -0.40% | 237 |
| Oct 1, 2026 | 176.90 | 176.90 | 157.00 | 161.85 | 161.85 | -5.93% | 2,319 |
| Sep 30, 2026 | 176.60 | 177.00 | 171.00 | 172.05 | 172.05 | -0.61% | 1,597 |
| Sep 29, 2026 | 176.95 | 186.00 | 172.25 | 173.10 | 173.10 | 2.40% | 1,407 |
| Sep 28, 2026 | 164.00 | 181.20 | 164.00 | 169.05 | 169.05 | 3.62% | 1,605 |
| Sep 25, 2026 | 162.50 | 165.00 | 161.00 | 163.15 | 163.15 | 1.97% | 712 |
| Sep 24, 2026 | 159.95 | 160.90 | 158.60 | 160.00 | 160.00 | 1.23% | 291 |
| Sep 23, 2026 | 160.40 | 160.90 | 155.30 | 158.05 | 158.05 | -0.50% | 1,315 |
| Sep 22, 2026 | 162.00 | 162.60 | 158.60 | 158.85 | 158.85 | -0.59% | 853 |
| Sep 21, 2026 | 164.95 | 169.00 | 156.00 | 159.80 | 159.80 | -3.12% | 3,538 |
| Sep 18, 2026 | 163.00 | 166.00 | 161.00 | 164.95 | 164.95 | 1.76% | 2,881 |
| Sep 17, 2026 | 159.00 | 163.90 | 151.65 | 162.10 | 162.10 | 5.16% | 1,942 |
| 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% | 649 |
| 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% | 2,457 |
| 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 |