Orient Beverages Limited (BOM:507690)
India · Delayed Price · Currency is INR 196.05
-10.30 (-4.99%)
At close: Jun 3, 2026
Orient Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 224.00 | 227.90 | 219.60 | 222.10 | 222.10 | -0.40% | 1,173 |
| Apr 20, 2026 | 222.20 | 225.95 | 216.25 | 223.00 | 223.00 | 0.50% | 500 |
| Apr 17, 2026 | 212.00 | 222.00 | 212.00 | 221.90 | 221.90 | 4.82% | 3,854 |
| Apr 16, 2026 | 219.00 | 219.95 | 210.00 | 211.70 | 211.70 | -1.69% | 1,069 |
| Apr 15, 2026 | 215.00 | 216.00 | 207.10 | 215.35 | 215.35 | 2.62% | 1,117 |
| Apr 13, 2026 | 205.25 | 211.40 | 204.00 | 209.85 | 209.85 | -0.73% | 333 |
| Apr 10, 2026 | 213.75 | 216.00 | 208.55 | 211.40 | 211.40 | -1.10% | 1,923 |
| Apr 9, 2026 | 216.00 | 216.00 | 201.55 | 213.75 | 213.75 | 0.83% | 1,654 |
| Apr 8, 2026 | 213.95 | 215.05 | 205.50 | 212.00 | 212.00 | 2.61% | 2,841 |
| Apr 7, 2026 | 212.20 | 214.75 | 204.10 | 206.60 | 206.60 | -0.67% | 591 |
| Apr 6, 2026 | 203.65 | 208.90 | 203.65 | 208.00 | 208.00 | 4.18% | 361 |
| 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 |