Orient Bell Limited (BOM:530365)
India · Delayed Price · Currency is INR 269.00
-0.90 (-0.33%)
At close: Dec 12, 2025
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 293.30 | 300.00 | 267.00 | 275.15 | 275.15 | -5.56% | 2,547 |
| Nov 10, 2025 | 293.45 | 293.45 | 291.35 | 291.35 | 291.35 | -0.72% | 10 |
| Nov 7, 2025 | 291.80 | 300.00 | 291.80 | 293.45 | 293.45 | 1.22% | 75 |
| Nov 6, 2025 | 294.00 | 294.00 | 289.90 | 289.90 | 289.90 | -1.13% | 44 |
| Nov 4, 2025 | 291.20 | 293.25 | 291.20 | 293.20 | 293.20 | 0.69% | 32 |
| Nov 3, 2025 | 294.90 | 300.00 | 288.70 | 291.20 | 291.20 | -1.25% | 535 |
| Oct 31, 2025 | 297.30 | 297.30 | 293.20 | 294.90 | 294.90 | -0.10% | 33 |
| Oct 30, 2025 | 292.00 | 296.10 | 289.00 | 295.20 | 295.20 | 0.56% | 137 |
| Oct 29, 2025 | 297.85 | 297.85 | 291.05 | 293.55 | 293.55 | -1.44% | 636 |
| Oct 28, 2025 | 302.95 | 303.95 | 296.00 | 297.85 | 297.85 | -2.54% | 174 |
| Oct 27, 2025 | 300.00 | 306.00 | 298.15 | 305.60 | 305.60 | 1.02% | 1,825 |
| Oct 24, 2025 | 296.95 | 302.95 | 294.60 | 302.50 | 302.50 | -0.03% | 448 |
| Oct 23, 2025 | 293.95 | 304.00 | 288.00 | 302.60 | 302.60 | 2.77% | 1,159 |
| Oct 21, 2025 | 285.75 | 295.00 | 285.75 | 294.45 | 294.45 | 3.17% | 243 |
| Oct 20, 2025 | 280.60 | 286.60 | 280.60 | 285.40 | 285.40 | -0.31% | 400 |
| Oct 17, 2025 | 288.00 | 288.00 | 283.35 | 286.30 | 286.30 | -0.85% | 261 |
| Oct 16, 2025 | 288.70 | 288.75 | 286.70 | 288.75 | 288.75 | 0.02% | 14 |
| Oct 15, 2025 | 286.30 | 290.00 | 285.75 | 288.70 | 288.70 | 0.84% | 1,117 |
| Oct 14, 2025 | 290.40 | 290.40 | 283.25 | 286.30 | 286.30 | -2.02% | 188 |
| Oct 13, 2025 | 301.10 | 301.10 | 291.00 | 292.20 | 292.20 | -2.96% | 380 |
| Oct 10, 2025 | 301.95 | 306.00 | 295.00 | 301.10 | 301.10 | -1.65% | 792 |
| Oct 9, 2025 | 280.65 | 311.00 | 275.30 | 306.15 | 306.15 | 9.09% | 6,734 |
| Oct 8, 2025 | 283.95 | 286.95 | 280.50 | 280.65 | 280.65 | -1.09% | 282 |
| Oct 7, 2025 | 294.70 | 295.50 | 280.05 | 283.75 | 283.75 | -2.51% | 783 |
| Oct 6, 2025 | 298.00 | 300.85 | 290.10 | 291.05 | 291.05 | -1.95% | 1,625 |
| Oct 3, 2025 | 292.80 | 296.85 | 292.05 | 296.85 | 296.85 | 1.38% | 144 |
| Oct 1, 2025 | 272.05 | 294.90 | 272.05 | 292.80 | 292.80 | 2.56% | 274 |