Orient Bell Limited (BOM:530365)
India · Delayed Price · Currency is INR 294.00
+7.10 (2.47%)
At close: Feb 12, 2026
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |