Orient Bell Limited (BOM:530365)
India · Delayed Price · Currency is INR 265.30
-4.55 (-1.69%)
At close: Jan 21, 2026
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 263.95 | 263.95 | 261.00 | 261.00 | 261.00 | -1.62% | 4 |
| Jan 21, 2026 | 262.05 | 270.80 | 261.95 | 265.30 | 265.30 | -1.69% | 183 |
| Jan 20, 2026 | 267.95 | 271.05 | 262.55 | 269.85 | 269.85 | -0.86% | 410 |
| Jan 19, 2026 | 266.25 | 276.90 | 264.90 | 272.20 | 272.20 | 1.78% | 197 |
| Jan 16, 2026 | 267.95 | 272.85 | 266.00 | 267.45 | 267.45 | -1.07% | 461 |
| Jan 14, 2026 | 273.35 | 278.00 | 266.70 | 270.35 | 270.35 | 1.37% | 160 |
| Jan 13, 2026 | 269.40 | 272.35 | 264.20 | 266.70 | 266.70 | -1.11% | 213 |
| Jan 12, 2026 | 266.95 | 272.00 | 261.00 | 269.70 | 269.70 | -0.48% | 1,397 |
| Jan 9, 2026 | 276.00 | 284.00 | 271.00 | 271.00 | 271.00 | -2.52% | 101 |
| Jan 8, 2026 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | -2.35% | 55 |
| Jan 7, 2026 | 288.00 | 290.95 | 283.55 | 284.70 | 284.70 | -1.69% | 454 |
| Jan 6, 2026 | 293.00 | 293.35 | 288.80 | 289.60 | 289.60 | -0.72% | 229 |
| Jan 5, 2026 | 308.00 | 314.80 | 289.55 | 291.70 | 291.70 | -3.82% | 3,203 |
| Jan 2, 2026 | 306.00 | 320.05 | 300.70 | 303.30 | 303.30 | -1.35% | 1,817 |
| Jan 1, 2026 | 313.95 | 316.00 | 303.30 | 307.45 | 307.45 | -3.47% | 1,229 |
| Dec 31, 2025 | 310.00 | 327.15 | 310.00 | 318.50 | 318.50 | 8.48% | 3,292 |
| Dec 30, 2025 | 317.05 | 317.05 | 290.90 | 293.60 | 293.60 | -6.63% | 2,555 |
| Dec 29, 2025 | 272.00 | 320.00 | 272.00 | 314.45 | 314.45 | 16.90% | 5,138 |
| Dec 26, 2025 | 264.95 | 269.00 | 262.00 | 269.00 | 269.00 | 0.26% | 807 |
| Dec 24, 2025 | 268.45 | 268.45 | 265.55 | 268.30 | 268.30 | 0.04% | 27 |
| Dec 23, 2025 | 268.95 | 272.00 | 266.70 | 268.20 | 268.20 | 0.92% | 75 |
| Dec 22, 2025 | 267.30 | 290.00 | 263.95 | 265.75 | 265.75 | -0.09% | 629 |
| Dec 19, 2025 | 265.95 | 269.30 | 260.00 | 266.00 | 266.00 | 1.08% | 597 |
| Dec 18, 2025 | 264.30 | 264.30 | 263.05 | 263.15 | 263.15 | -1.11% | 23 |
| Dec 17, 2025 | 263.05 | 266.10 | 263.05 | 266.10 | 266.10 | 1.16% | 18 |
| Dec 16, 2025 | 265.30 | 267.80 | 262.00 | 263.05 | 263.05 | -1.39% | 591 |
| Dec 15, 2025 | 267.30 | 272.30 | 266.00 | 266.75 | 266.75 | -0.84% | 174 |
| Dec 12, 2025 | 270.30 | 278.00 | 267.00 | 269.00 | 269.00 | -0.33% | 35 |
| Dec 11, 2025 | 272.65 | 272.65 | 266.25 | 269.90 | 269.90 | -0.88% | 238 |
| Dec 10, 2025 | 273.95 | 273.95 | 272.00 | 272.30 | 272.30 | 1.36% | 7 |
| Dec 9, 2025 | 273.45 | 273.45 | 266.95 | 268.65 | 268.65 | -1.76% | 279 |
| Dec 8, 2025 | 279.00 | 281.95 | 269.05 | 273.45 | 273.45 | -1.42% | 403 |
| Dec 5, 2025 | 279.05 | 279.05 | 277.00 | 277.40 | 277.40 | 0.18% | 181 |
| Dec 4, 2025 | 276.30 | 285.35 | 276.00 | 276.90 | 276.90 | -0.43% | 82 |
| Dec 3, 2025 | 286.95 | 286.95 | 276.00 | 278.10 | 278.10 | -3.17% | 140 |
| Dec 2, 2025 | 298.10 | 298.10 | 286.15 | 287.20 | 287.20 | -1.48% | 40 |
| Dec 1, 2025 | 286.00 | 292.00 | 281.05 | 291.50 | 291.50 | 0.60% | 132 |
| Nov 28, 2025 | 289.10 | 296.15 | 284.60 | 289.75 | 289.75 | 0.22% | 141 |
| Nov 27, 2025 | 296.00 | 296.00 | 282.00 | 289.10 | 289.10 | 1.01% | 109 |
| Nov 26, 2025 | 286.30 | 290.50 | 281.05 | 286.20 | 286.20 | -1.51% | 440 |
| Nov 25, 2025 | 286.00 | 294.20 | 280.00 | 290.60 | 290.60 | 1.47% | 74 |
| Nov 24, 2025 | 277.30 | 292.75 | 272.00 | 286.40 | 286.40 | 1.72% | 1,046 |
| Nov 21, 2025 | 277.30 | 281.55 | 276.95 | 281.55 | 281.55 | 0.79% | 541 |
| Nov 20, 2025 | 287.00 | 287.00 | 276.80 | 279.35 | 279.35 | 0.07% | 76 |
| Nov 19, 2025 | 288.00 | 289.90 | 276.00 | 279.15 | 279.15 | -3.02% | 133 |
| Nov 18, 2025 | 287.95 | 289.30 | 283.20 | 287.85 | 287.85 | -1.07% | 322 |
| Nov 17, 2025 | 279.80 | 292.80 | 273.30 | 290.95 | 290.95 | 3.98% | 727 |
| Nov 14, 2025 | 277.95 | 280.55 | 276.05 | 279.80 | 279.80 | -0.37% | 199 |
| Nov 13, 2025 | 284.05 | 285.15 | 275.00 | 280.85 | 280.85 | -1.59% | 1,007 |
| Nov 12, 2025 | 282.00 | 288.00 | 282.00 | 285.40 | 285.40 | 3.73% | 278 |