Orient Bell Limited (BOM:530365)
India · Delayed Price · Currency is INR 416.00
+1.60 (0.39%)
At close: Oct 6, 2026
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 423.30 | 423.30 | 410.70 | 416.00 | 416.00 | 0.39% | 1,485 |
| Oct 5, 2026 | 404.00 | 428.00 | 402.00 | 414.40 | 414.40 | 3.57% | 4,365 |
| Oct 1, 2026 | 398.55 | 408.75 | 391.00 | 400.10 | 400.10 | 0.68% | 1,597 |
| Sep 30, 2026 | 404.20 | 409.35 | 397.25 | 397.40 | 397.40 | -1.33% | 1,599 |
| Sep 29, 2026 | 394.00 | 404.00 | 391.85 | 402.75 | 402.75 | 1.73% | 2,893 |
| Sep 28, 2026 | 401.60 | 405.00 | 394.80 | 395.90 | 395.90 | -3.36% | 1,207 |
| Sep 25, 2026 | 380.00 | 412.00 | 380.00 | 409.65 | 409.65 | 4.93% | 2,024 |
| Sep 24, 2026 | 392.15 | 392.75 | 384.90 | 390.40 | 390.40 | -0.64% | 961 |
| Sep 23, 2026 | 394.00 | 396.80 | 383.55 | 392.90 | 392.90 | 0.40% | 713 |
| Sep 22, 2026 | 398.00 | 400.00 | 389.45 | 391.35 | 391.35 | -0.52% | 1,287 |
| Sep 21, 2026 | 387.20 | 397.30 | 387.00 | 393.40 | 393.40 | -0.20% | 800 |
| Sep 18, 2026 | 387.00 | 396.00 | 385.00 | 394.20 | 394.20 | 1.68% | 689 |
| Sep 17, 2026 | 379.95 | 392.00 | 379.95 | 387.70 | 387.70 | 1.39% | 1,039 |
| Sep 16, 2026 | 390.35 | 398.00 | 373.05 | 382.40 | 382.40 | -3.02% | 5,314 |
| Sep 15, 2026 | 412.00 | 412.00 | 388.00 | 394.30 | 394.30 | -1.89% | 1,457 |
| Sep 11, 2026 | 409.00 | 420.00 | 400.90 | 401.90 | 401.90 | -1.98% | 2,380 |
| Sep 10, 2026 | 422.00 | 422.00 | 409.25 | 410.00 | 410.00 | -2.12% | 785 |
| Sep 9, 2026 | 407.80 | 422.00 | 397.30 | 418.90 | 418.90 | 2.07% | 3,866 |
| Sep 8, 2026 | 418.15 | 425.65 | 407.80 | 410.40 | 410.40 | -1.10% | 4,758 |
| Sep 7, 2026 | 423.00 | 434.35 | 409.75 | 414.95 | 414.95 | -0.94% | 10,933 |
| Sep 4, 2026 | 420.75 | 424.00 | 411.10 | 418.90 | 418.90 | 1.55% | 6,086 |
| Sep 3, 2026 | 403.85 | 417.30 | 403.85 | 412.50 | 412.50 | 2.14% | 3,974 |
| Sep 2, 2026 | 390.00 | 404.00 | 390.00 | 403.85 | 403.85 | 3.79% | 2,500 |
| Sep 1, 2026 | 392.00 | 412.70 | 384.60 | 389.10 | 389.10 | -0.31% | 8,356 |
| Aug 31, 2026 | 383.85 | 393.55 | 368.95 | 390.30 | 390.30 | 2.91% | 4,407 |
| Aug 28, 2026 | 377.80 | 404.00 | 374.00 | 379.25 | 379.25 | 0.73% | 1,857 |
| Aug 27, 2026 | 373.10 | 382.00 | 371.55 | 376.50 | 376.50 | -0.01% | 8,145 |
| Aug 26, 2026 | 378.60 | 381.55 | 368.40 | 376.55 | 376.55 | 0.56% | 47,401 |
| Aug 25, 2026 | 383.00 | 383.00 | 370.00 | 374.45 | 374.45 | -1.36% | 1,975 |
| Aug 24, 2026 | 370.00 | 387.95 | 360.00 | 379.60 | 379.60 | 6.38% | 5,873 |
| Aug 21, 2026 | 344.50 | 367.00 | 336.15 | 356.85 | 356.85 | 5.05% | 4,292 |
| Aug 20, 2026 | 346.20 | 346.65 | 337.40 | 339.70 | 339.70 | -1.86% | 1,032 |
| Aug 19, 2026 | 349.90 | 360.00 | 342.00 | 346.15 | 346.15 | -1.07% | 1,080 |
| Aug 18, 2026 | 378.05 | 378.05 | 349.80 | 349.90 | 349.90 | -0.03% | 1,442 |
| Aug 17, 2026 | 357.80 | 357.80 | 347.70 | 350.00 | 350.00 | - | 506 |
| Aug 14, 2026 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | -2.63% | 894 |
| Aug 13, 2026 | 361.95 | 367.80 | 355.75 | 359.45 | 359.45 | -0.77% | 2,589 |
| Aug 12, 2026 | 355.05 | 366.70 | 355.05 | 362.25 | 362.25 | 2.82% | 10,805 |
| Aug 11, 2026 | 320.00 | 368.30 | 315.35 | 352.30 | 352.30 | 7.33% | 9,367 |
| Aug 10, 2026 | 310.25 | 330.00 | 310.25 | 328.25 | 328.25 | 4.74% | 381 |
| Aug 7, 2026 | 314.00 | 315.80 | 312.50 | 313.40 | 313.40 | -0.19% | 652 |
| Aug 6, 2026 | 316.55 | 319.00 | 313.05 | 314.00 | 314.00 | -0.90% | 1,734 |
| Aug 5, 2026 | 319.00 | 319.00 | 314.85 | 316.85 | 316.85 | -0.95% | 423 |
| Aug 4, 2026 | 320.00 | 321.05 | 319.90 | 319.90 | 319.90 | 0.85% | 51 |
| Aug 3, 2026 | 318.55 | 318.55 | 317.15 | 317.20 | 317.20 | 0.27% | 283 |
| Jul 31, 2026 | 321.90 | 321.90 | 316.15 | 316.35 | 316.35 | -1.72% | 1,062 |
| Jul 30, 2026 | 316.75 | 321.90 | 313.80 | 321.90 | 321.90 | 0.80% | 206 |
| Jul 29, 2026 | 311.40 | 322.40 | 311.40 | 319.35 | 319.35 | -0.95% | 159 |
| Jul 28, 2026 | 324.40 | 324.65 | 320.00 | 322.40 | 322.40 | -1.33% | 379 |
| Jul 27, 2026 | 322.00 | 332.00 | 322.00 | 326.75 | 326.75 | 2.49% | 3,211 |