Orient Beverages Limited (BOM:507690)
India · Delayed Price · Currency is INR 182.85
+4.25 (2.38%)
At close: Jul 3, 2026
Orient Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 175.00 | 182.80 | 166.00 | 175.40 | 175.40 | -4.44% | 2,766 |
| Jun 10, 2026 | 179.00 | 187.00 | 178.70 | 183.55 | 183.55 | -0.60% | 544 |
| Jun 9, 2026 | 181.50 | 184.65 | 172.05 | 184.65 | 184.65 | 1.90% | 1,602 |
| Jun 8, 2026 | 181.00 | 186.00 | 180.65 | 181.20 | 181.20 | 1.09% | 363 |
| Jun 5, 2026 | 190.95 | 195.00 | 178.95 | 179.25 | 179.25 | -4.60% | 4,645 |
| Jun 4, 2026 | 196.05 | 196.05 | 186.25 | 187.90 | 187.90 | -4.16% | 8,680 |
| Jun 3, 2026 | 202.05 | 206.50 | 196.05 | 196.05 | 196.05 | -4.99% | 2,909 |
| Jun 2, 2026 | 197.00 | 208.95 | 197.00 | 206.35 | 206.35 | -0.02% | 2,473 |
| Jun 1, 2026 | 208.00 | 209.95 | 206.40 | 206.40 | 206.40 | -4.99% | 2,672 |
| May 29, 2026 | 210.00 | 219.00 | 210.00 | 217.25 | 217.25 | 3.55% | 2,797 |
| May 27, 2026 | 208.00 | 210.00 | 204.00 | 209.80 | 209.80 | 0.87% | 825 |
| May 26, 2026 | 214.80 | 214.80 | 205.15 | 208.00 | 208.00 | - | 508 |
| May 25, 2026 | 215.00 | 218.75 | 205.00 | 208.00 | 208.00 | -1.61% | 1,394 |
| May 22, 2026 | 208.00 | 212.30 | 205.75 | 211.40 | 211.40 | 0.64% | 363 |
| May 21, 2026 | 203.15 | 211.00 | 203.15 | 210.05 | 210.05 | 1.72% | 1,509 |
| May 20, 2026 | 208.95 | 210.50 | 201.50 | 206.50 | 206.50 | -1.67% | 761 |
| May 19, 2026 | 208.00 | 218.50 | 205.00 | 210.00 | 210.00 | 0.72% | 1,168 |
| May 18, 2026 | 208.00 | 210.00 | 201.65 | 208.50 | 208.50 | -1.65% | 216 |
| May 15, 2026 | 212.90 | 214.90 | 206.70 | 212.00 | 212.00 | -0.38% | 890 |
| May 14, 2026 | 207.05 | 220.95 | 207.05 | 212.80 | 212.80 | -2.14% | 1,877 |
| May 13, 2026 | 212.05 | 217.80 | 208.00 | 217.45 | 217.45 | 0.51% | 669 |
| May 12, 2026 | 215.00 | 219.80 | 206.25 | 216.35 | 216.35 | 0.63% | 880 |
| May 11, 2026 | 218.00 | 221.00 | 213.30 | 215.00 | 215.00 | -2.71% | 418 |
| May 8, 2026 | 219.00 | 222.90 | 217.05 | 221.00 | 221.00 | 1.03% | 971 |
| May 7, 2026 | 219.05 | 224.50 | 217.00 | 218.75 | 218.75 | -2.26% | 920 |
| May 6, 2026 | 220.00 | 225.00 | 217.05 | 223.80 | 223.80 | 3.13% | 405 |
| May 5, 2026 | 217.00 | 220.00 | 214.70 | 217.00 | 217.00 | 0.35% | 1,475 |
| May 4, 2026 | 221.50 | 225.00 | 216.00 | 216.25 | 216.25 | -2.37% | 1,192 |
| Apr 30, 2026 | 221.20 | 223.95 | 213.40 | 221.50 | 221.50 | 0.91% | 1,947 |
| Apr 29, 2026 | 227.00 | 227.00 | 219.10 | 219.50 | 219.50 | -0.14% | 2,434 |
| Apr 28, 2026 | 219.00 | 222.00 | 215.20 | 219.80 | 219.80 | 1.45% | 646 |
| Apr 27, 2026 | 214.45 | 219.00 | 213.05 | 216.65 | 216.65 | 1.03% | 661 |
| Apr 24, 2026 | 221.50 | 225.45 | 212.70 | 214.45 | 214.45 | -2.96% | 662 |
| Apr 23, 2026 | 223.45 | 223.45 | 212.50 | 221.00 | 221.00 | 1.82% | 1,055 |
| Apr 22, 2026 | 219.00 | 225.45 | 211.10 | 217.05 | 217.05 | -2.27% | 1,225 |