Orient Bell Limited (BOM:530365)
India · Delayed Price · Currency is INR 293.55
-4.30 (-1.44%)
At close: Oct 29, 2025
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 302.00 | 306.90 | 282.45 | 285.50 | 285.50 | -2.36% | 1,040 |
| Sep 29, 2025 | 300.30 | 300.30 | 291.65 | 292.40 | 292.40 | -1.38% | 119 |
| Sep 26, 2025 | 304.00 | 304.00 | 295.30 | 296.50 | 296.50 | -3.01% | 710 |
| Sep 25, 2025 | 309.20 | 309.20 | 304.70 | 305.70 | 305.70 | -0.10% | 247 |
| Sep 24, 2025 | 307.50 | 307.70 | 306.00 | 306.00 | 306.00 | -0.49% | 380 |
| Sep 23, 2025 | 312.95 | 312.95 | 305.00 | 307.50 | 307.50 | -2.43% | 578 |
| Sep 22, 2025 | 318.65 | 322.00 | 310.00 | 315.15 | 315.15 | -3.03% | 2,021 |
| Sep 19, 2025 | 324.20 | 326.00 | 318.00 | 325.00 | 325.00 | 2.27% | 372 |
| Sep 18, 2025 | 308.00 | 322.00 | 307.75 | 317.80 | 317.80 | 3.27% | 1,379 |
| 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 |