Orient Bell Limited (BOM:530365)
India · Delayed Price · Currency is INR 332.55
-5.90 (-1.74%)
At close: May 22, 2026
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 338.45 | 338.45 | 325.90 | 332.55 | 332.55 | -1.74% | 872 |
| May 21, 2026 | 349.40 | 352.00 | 335.15 | 338.45 | 338.45 | -0.86% | 1,270 |
| May 20, 2026 | 359.00 | 362.00 | 338.00 | 341.40 | 341.40 | -2.19% | 1,562 |
| May 19, 2026 | 325.95 | 360.00 | 325.95 | 349.05 | 349.05 | 7.30% | 3,479 |
| May 18, 2026 | 320.00 | 328.90 | 311.05 | 325.30 | 325.30 | 0.96% | 546 |
| May 15, 2026 | 324.00 | 329.95 | 320.15 | 322.20 | 322.20 | -1.86% | 259 |
| May 14, 2026 | 312.00 | 330.00 | 312.00 | 328.30 | 328.30 | 5.01% | 2,009 |
| May 13, 2026 | 312.00 | 313.35 | 310.10 | 312.65 | 312.65 | -1.31% | 110 |
| May 12, 2026 | 320.00 | 322.80 | 313.75 | 316.80 | 316.80 | -2.40% | 1,009 |
| May 11, 2026 | 344.10 | 344.10 | 322.00 | 324.60 | 324.60 | -7.22% | 1,417 |
| May 8, 2026 | 361.00 | 361.00 | 346.00 | 349.85 | 349.85 | -1.33% | 502 |
| May 7, 2026 | 350.00 | 364.20 | 347.65 | 354.55 | 354.55 | 3.38% | 1,347 |
| May 6, 2026 | 340.15 | 348.85 | 332.00 | 342.95 | 342.95 | -1.39% | 1,439 |
| May 5, 2026 | 344.40 | 350.80 | 333.75 | 347.80 | 347.80 | 2.43% | 5,039 |
| May 4, 2026 | 312.00 | 344.45 | 312.00 | 339.55 | 339.55 | 10.48% | 7,056 |
| Apr 30, 2026 | 312.00 | 312.00 | 302.80 | 307.35 | 307.35 | -2.60% | 1,570 |
| Apr 29, 2026 | 330.00 | 330.00 | 314.00 | 315.55 | 315.55 | -1.58% | 2,961 |
| Apr 28, 2026 | 286.95 | 332.85 | 283.70 | 320.60 | 320.60 | 12.71% | 3,964 |
| Apr 27, 2026 | 285.55 | 290.00 | 284.00 | 284.45 | 284.45 | 1.66% | 152 |
| Apr 24, 2026 | 294.75 | 294.75 | 279.80 | 279.80 | 279.80 | -1.86% | 925 |
| Apr 23, 2026 | 295.00 | 295.00 | 285.00 | 285.10 | 285.10 | -3.36% | 353 |
| Apr 22, 2026 | 301.00 | 301.00 | 294.00 | 295.00 | 295.00 | 0.43% | 594 |
| Apr 21, 2026 | 306.00 | 312.90 | 290.15 | 293.75 | 293.75 | -3.13% | 3,065 |
| Apr 20, 2026 | 297.60 | 314.00 | 297.60 | 303.25 | 303.25 | -3.79% | 1,286 |
| Apr 17, 2026 | 321.00 | 321.00 | 312.00 | 315.20 | 315.20 | 0.96% | 2,803 |
| Apr 16, 2026 | 320.90 | 320.90 | 295.15 | 312.20 | 312.20 | -2.71% | 8,771 |
| Apr 15, 2026 | 286.00 | 339.40 | 286.00 | 320.90 | 320.90 | 13.45% | 27,295 |
| Apr 13, 2026 | 318.00 | 318.00 | 272.00 | 282.85 | 282.85 | 1.74% | 260 |
| Apr 10, 2026 | 274.00 | 280.30 | 269.85 | 278.00 | 278.00 | 1.87% | 2,661 |
| Apr 9, 2026 | 270.00 | 273.05 | 267.90 | 272.90 | 272.90 | 2.02% | 556 |
| Apr 8, 2026 | 266.50 | 269.40 | 265.55 | 267.50 | 267.50 | 1.69% | 798 |
| Apr 7, 2026 | 262.35 | 263.55 | 258.40 | 263.05 | 263.05 | 0.25% | 196 |
| Apr 6, 2026 | 255.50 | 272.00 | 255.50 | 262.40 | 262.40 | 0.21% | 295 |
| Apr 2, 2026 | 262.20 | 263.00 | 253.45 | 261.85 | 261.85 | 2.35% | 76 |
| Apr 1, 2026 | 264.40 | 267.60 | 255.85 | 255.85 | 255.85 | 1.01% | 95 |
| Mar 30, 2026 | 260.00 | 270.70 | 252.00 | 253.30 | 253.30 | -4.65% | 182 |
| Mar 27, 2026 | 275.00 | 279.00 | 261.65 | 265.65 | 265.65 | -5.19% | 493 |
| Mar 25, 2026 | 268.15 | 283.00 | 268.15 | 280.20 | 280.20 | 8.14% | 227 |
| Mar 24, 2026 | 241.00 | 263.50 | 241.00 | 259.10 | 259.10 | 3.81% | 263 |
| Mar 23, 2026 | 273.20 | 274.35 | 242.65 | 249.60 | 249.60 | -10.78% | 427 |
| Mar 20, 2026 | 278.45 | 281.20 | 273.20 | 279.75 | 279.75 | 3.27% | 190 |
| Mar 19, 2026 | 279.80 | 287.20 | 267.80 | 270.90 | 270.90 | -1.85% | 547 |
| Mar 18, 2026 | 272.95 | 276.00 | 271.90 | 276.00 | 276.00 | 1.32% | 15 |
| Mar 17, 2026 | 268.45 | 283.00 | 263.60 | 272.40 | 272.40 | 1.02% | 487 |
| Mar 16, 2026 | 274.00 | 276.00 | 262.50 | 269.65 | 269.65 | -0.30% | 1,180 |
| Mar 13, 2026 | 274.60 | 285.00 | 270.30 | 270.45 | 270.45 | -3.58% | 2,257 |
| Mar 12, 2026 | 263.65 | 285.00 | 260.00 | 280.50 | 280.50 | 9.04% | 1,900 |
| Mar 11, 2026 | 274.80 | 274.80 | 254.05 | 257.25 | 257.25 | -4.60% | 829 |
| Mar 10, 2026 | 286.00 | 286.00 | 264.35 | 269.65 | 269.65 | -3.20% | 435 |
| Mar 9, 2026 | 255.00 | 291.85 | 246.00 | 278.55 | 278.55 | 6.52% | 2,386 |