Orient Bell Limited (BOM:530365)
India · Delayed Price · Currency is INR 261.85
+6.00 (2.35%)
At close: Apr 2, 2026
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 262.20 | 263.00 | 253.45 | 261.85 | 261.85 | 2.35% | 76 |
| Apr 1, 2026 | 264.40 | 267.60 | 255.85 | 255.85 | 255.85 | 1.01% | 95 |
| Mar 30, 2026 | 260.00 | 270.70 | 252.00 | 253.30 | 253.30 | -4.65% | 182 |
| Mar 27, 2026 | 275.00 | 279.00 | 261.65 | 265.65 | 265.65 | -5.19% | 493 |
| Mar 25, 2026 | 268.15 | 283.00 | 268.15 | 280.20 | 280.20 | 8.14% | 227 |
| Mar 24, 2026 | 241.00 | 263.50 | 241.00 | 259.10 | 259.10 | 3.81% | 263 |
| Mar 23, 2026 | 273.20 | 274.35 | 242.65 | 249.60 | 249.60 | -10.78% | 427 |
| Mar 20, 2026 | 278.45 | 281.20 | 273.20 | 279.75 | 279.75 | 3.27% | 190 |
| Mar 19, 2026 | 279.80 | 287.20 | 267.80 | 270.90 | 270.90 | -1.85% | 547 |
| Mar 18, 2026 | 272.95 | 276.00 | 271.90 | 276.00 | 276.00 | 1.32% | 15 |
| Mar 17, 2026 | 268.45 | 283.00 | 263.60 | 272.40 | 272.40 | 1.02% | 487 |
| Mar 16, 2026 | 274.00 | 276.00 | 262.50 | 269.65 | 269.65 | -0.30% | 1,180 |
| Mar 13, 2026 | 274.60 | 285.00 | 270.30 | 270.45 | 270.45 | -3.58% | 2,257 |
| Mar 12, 2026 | 263.65 | 285.00 | 260.00 | 280.50 | 280.50 | 9.04% | 1,900 |
| Mar 11, 2026 | 274.80 | 274.80 | 254.05 | 257.25 | 257.25 | -4.60% | 829 |
| Mar 10, 2026 | 286.00 | 286.00 | 264.35 | 269.65 | 269.65 | -3.20% | 435 |
| Mar 9, 2026 | 255.00 | 291.85 | 246.00 | 278.55 | 278.55 | 6.52% | 2,386 |
| Mar 6, 2026 | 281.65 | 281.65 | 256.75 | 261.50 | 261.50 | -4.84% | 1,428 |
| Mar 5, 2026 | 289.75 | 289.75 | 270.90 | 274.80 | 274.80 | -5.14% | 1,340 |
| Mar 4, 2026 | 290.15 | 293.65 | 288.30 | 289.70 | 289.70 | -3.79% | 396 |
| Mar 2, 2026 | 298.00 | 302.85 | 286.70 | 301.10 | 301.10 | -0.23% | 482 |
| Feb 27, 2026 | 308.50 | 308.50 | 300.00 | 301.80 | 301.80 | -2.38% | 268 |
| Feb 26, 2026 | 296.00 | 314.00 | 296.00 | 309.15 | 309.15 | 3.71% | 1,101 |
| Feb 25, 2026 | 302.30 | 303.55 | 297.00 | 298.10 | 298.10 | -0.85% | 79 |
| Feb 24, 2026 | 300.05 | 306.00 | 297.30 | 300.65 | 300.65 | -0.87% | 106 |
| Feb 23, 2026 | 299.20 | 306.15 | 296.95 | 303.30 | 303.30 | 1.85% | 308 |
| Feb 20, 2026 | 300.35 | 308.00 | 294.05 | 297.80 | 297.80 | -1.93% | 1,042 |
| Feb 19, 2026 | 306.00 | 308.00 | 292.00 | 303.65 | 303.65 | 1.90% | 283 |
| Feb 18, 2026 | 297.95 | 300.10 | 296.65 | 298.00 | 298.00 | -1.23% | 5 |
| Feb 17, 2026 | 302.00 | 306.00 | 294.00 | 301.70 | 301.70 | 1.28% | 137 |
| Feb 16, 2026 | 288.80 | 305.10 | 288.80 | 297.90 | 297.90 | 1.33% | 512 |
| Feb 13, 2026 | 286.05 | 294.00 | 286.05 | 294.00 | 294.00 | - | 49 |
| Feb 12, 2026 | 286.90 | 296.00 | 286.90 | 294.00 | 294.00 | 2.47% | 36 |
| Feb 11, 2026 | 284.10 | 287.50 | 282.00 | 286.90 | 286.90 | 1.02% | 164 |
| Feb 10, 2026 | 280.05 | 294.00 | 280.05 | 284.00 | 284.00 | -2.44% | 490 |
| Feb 9, 2026 | 270.00 | 322.35 | 270.00 | 291.10 | 291.10 | 6.61% | 2,632 |
| Feb 6, 2026 | 273.05 | 273.05 | 272.00 | 273.05 | 273.05 | - | 22 |
| Feb 5, 2026 | 276.00 | 280.00 | 272.15 | 273.05 | 273.05 | 0.53% | 871 |
| Feb 4, 2026 | 271.05 | 272.10 | 262.50 | 271.60 | 271.60 | 0.22% | 419 |
| Feb 3, 2026 | 274.35 | 276.00 | 268.60 | 271.00 | 271.00 | 1.10% | 106 |
| Feb 2, 2026 | 270.95 | 276.15 | 267.95 | 268.05 | 268.05 | -1.07% | 477 |
| Feb 1, 2026 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | - | 1 |
| Jan 29, 2026 | 276.00 | 276.60 | 267.90 | 270.95 | 270.95 | -2.99% | 134 |
| Jan 28, 2026 | 284.00 | 291.00 | 278.00 | 279.30 | 279.30 | -3.77% | 163 |
| Jan 27, 2026 | 272.65 | 292.30 | 268.00 | 290.25 | 290.25 | 6.46% | 581 |
| Jan 23, 2026 | 270.30 | 282.00 | 269.40 | 272.65 | 272.65 | 4.46% | 573 |
| 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 |