Orient Bell Limited (BOM:530365)
India · Delayed Price · Currency is INR 309.25
-1.20 (-0.39%)
At close: Sep 12, 2025
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 298.05 | 315.00 | 298.05 | 307.75 | 307.75 | 1.94% | 718 |
| Sep 16, 2025 | 308.40 | 314.00 | 298.00 | 301.90 | 301.90 | -2.41% | 1,147 |
| Sep 15, 2025 | 308.45 | 310.00 | 308.00 | 309.35 | 309.35 | 0.03% | 252 |
| Sep 12, 2025 | 306.65 | 312.00 | 304.65 | 309.25 | 309.25 | -0.39% | 984 |
| Sep 11, 2025 | 306.15 | 313.70 | 302.30 | 310.45 | 310.45 | 1.69% | 2,100 |
| Sep 10, 2025 | 301.05 | 314.00 | 301.05 | 305.30 | 305.30 | -1.09% | 1,210 |
| Sep 9, 2025 | 291.00 | 314.00 | 285.25 | 308.65 | 308.65 | 5.99% | 1,650 |
| Sep 8, 2025 | 293.30 | 298.15 | 285.20 | 291.20 | 291.20 | -0.99% | 628 |
| Sep 5, 2025 | 300.00 | 303.00 | 293.30 | 294.10 | 294.10 | -2.68% | 431 |
| Sep 4, 2025 | 297.25 | 316.00 | 294.80 | 302.20 | 302.20 | 1.67% | 459 |
| Sep 3, 2025 | 296.65 | 302.75 | 296.65 | 297.25 | 297.25 | 0.20% | 432 |
| Sep 2, 2025 | 296.00 | 297.10 | 291.70 | 296.65 | 296.65 | 1.80% | 230 |
| Sep 1, 2025 | 295.25 | 299.50 | 290.00 | 291.40 | 291.40 | -1.35% | 613 |
| Aug 29, 2025 | 299.90 | 299.90 | 295.10 | 295.40 | 295.40 | -0.19% | 276 |
| Aug 28, 2025 | 285.00 | 305.00 | 252.70 | 295.95 | 295.95 | 1.79% | 9,485 |
| Aug 26, 2025 | 285.80 | 291.20 | 285.80 | 290.75 | 290.75 | 3.84% | 135 |
| Aug 25, 2025 | 278.95 | 284.00 | 275.30 | 280.00 | 280.00 | -0.50% | 245 |
| Aug 22, 2025 | 275.20 | 286.00 | 273.85 | 281.40 | 281.40 | 3.36% | 1,039 |
| Aug 21, 2025 | 281.45 | 285.00 | 270.75 | 272.25 | 272.25 | -0.77% | 1,160 |
| Aug 20, 2025 | 279.90 | 282.90 | 269.30 | 274.35 | 274.35 | -2.35% | 1,358 |
| Aug 19, 2025 | 274.40 | 284.55 | 272.80 | 280.95 | 280.95 | 3.29% | 879 |
| Aug 18, 2025 | 276.00 | 286.00 | 267.15 | 272.00 | 272.00 | -2.70% | 1,904 |
| Aug 14, 2025 | 285.75 | 306.00 | 278.00 | 279.55 | 279.55 | -1.53% | 368 |
| Aug 13, 2025 | 258.90 | 294.00 | 258.90 | 283.90 | 283.90 | -0.73% | 2,740 |
| Aug 12, 2025 | 290.00 | 290.00 | 283.05 | 286.00 | 286.00 | 1.15% | 204 |
| Aug 11, 2025 | 292.00 | 292.60 | 281.05 | 282.75 | 282.75 | -4.70% | 3,040 |
| Aug 8, 2025 | 306.40 | 306.40 | 291.30 | 296.70 | 296.70 | -1.10% | 1,617 |
| Aug 7, 2025 | 300.00 | 301.10 | 284.00 | 300.00 | 300.00 | 2.97% | 2,445 |
| Aug 6, 2025 | 304.00 | 304.00 | 286.20 | 291.35 | 291.35 | -5.39% | 1,481 |
| Aug 5, 2025 | 314.00 | 314.00 | 298.60 | 307.95 | 307.95 | 1.02% | 722 |
| Aug 4, 2025 | 308.25 | 316.00 | 302.05 | 304.85 | 304.85 | -1.10% | 2,183 |
| Aug 1, 2025 | 306.00 | 315.00 | 306.00 | 308.25 | 308.25 | 0.08% | 645 |
| Jul 31, 2025 | 302.05 | 308.00 | 300.00 | 308.00 | 308.00 | 0.46% | 49 |
| Jul 30, 2025 | 308.10 | 312.00 | 302.95 | 306.60 | 306.60 | 1.19% | 441 |
| Jul 29, 2025 | 305.80 | 305.80 | 303.00 | 303.00 | 303.00 | 0.21% | 2 |
| Jul 28, 2025 | 304.75 | 316.00 | 298.00 | 302.35 | 302.35 | -0.77% | 552 |
| Jul 25, 2025 | 312.25 | 312.25 | 303.30 | 304.70 | 304.70 | -2.82% | 682 |
| Jul 24, 2025 | 312.90 | 319.00 | 308.80 | 313.55 | 313.55 | 0.32% | 192 |
| Jul 23, 2025 | 314.00 | 319.00 | 312.05 | 312.55 | 312.55 | -0.21% | 60 |
| Jul 22, 2025 | 317.30 | 318.50 | 312.00 | 313.20 | 313.20 | -2.73% | 212 |
| Jul 21, 2025 | 320.00 | 329.00 | 316.20 | 322.00 | 322.00 | 2.42% | 641 |
| Jul 18, 2025 | 301.45 | 319.00 | 301.45 | 314.40 | 313.90 | 4.31% | 855 |
| Jul 17, 2025 | 304.00 | 308.00 | 294.00 | 301.40 | 300.92 | 0.63% | 1,258 |
| Jul 16, 2025 | 306.00 | 309.15 | 298.80 | 299.50 | 299.02 | -0.43% | 1,466 |
| Jul 15, 2025 | 298.05 | 310.00 | 297.25 | 300.80 | 300.32 | 1.08% | 470 |
| Jul 14, 2025 | 298.00 | 300.25 | 294.75 | 297.60 | 297.13 | 1.10% | 339 |
| Jul 11, 2025 | 302.00 | 302.00 | 293.00 | 294.35 | 293.88 | -2.36% | 1,755 |
| Jul 10, 2025 | 301.20 | 312.00 | 300.00 | 301.45 | 300.97 | 0.08% | 517 |
| Jul 9, 2025 | 307.20 | 307.20 | 300.00 | 301.20 | 300.72 | -1.95% | 576 |
| Jul 8, 2025 | 306.00 | 308.00 | 297.50 | 307.20 | 306.71 | 0.39% | 432 |