Orient Bell Limited (BOM:530365)
India · Delayed Price · Currency is INR 356.85
+17.15 (5.05%)
At close: Aug 21, 2026
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 312.00 | 322.00 | 310.00 | 318.80 | 318.80 | 0.89% | 492 |
| Jul 23, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 316.00 | 1.59% | 65 |
| Jul 22, 2026 | 321.55 | 322.70 | 312.05 | 312.05 | 311.07 | -2.95% | 126 |
| Jul 21, 2026 | 320.00 | 329.90 | 320.00 | 321.55 | 320.54 | 3.51% | 23 |
| Jul 20, 2026 | 316.65 | 316.65 | 308.00 | 310.65 | 309.67 | 0.10% | 373 |
| Jul 17, 2026 | 319.00 | 319.00 | 307.80 | 310.35 | 309.37 | -1.51% | 1,443 |
| Jul 16, 2026 | 316.50 | 316.50 | 314.00 | 315.10 | 314.11 | -0.33% | 302 |
| Jul 15, 2026 | 325.00 | 325.00 | 314.00 | 316.15 | 315.15 | -0.91% | 554 |
| Jul 14, 2026 | 321.45 | 324.00 | 317.60 | 319.05 | 318.04 | -0.45% | 296 |
| Jul 13, 2026 | 319.80 | 323.05 | 319.60 | 320.50 | 319.49 | 0.23% | 348 |
| Jul 10, 2026 | 335.00 | 335.00 | 316.00 | 319.75 | 318.74 | 0.16% | 271 |
| Jul 9, 2026 | 355.00 | 355.00 | 312.80 | 319.25 | 318.24 | 2.23% | 693 |
| Jul 8, 2026 | 315.10 | 319.90 | 306.55 | 312.30 | 311.31 | -2.38% | 642 |
| Jul 6, 2026 | 318.85 | 321.55 | 317.90 | 319.90 | 318.89 | 1.25% | 81 |
| Jul 3, 2026 | 326.00 | 326.00 | 314.70 | 315.95 | 314.95 | -1.16% | 528 |
| Jul 2, 2026 | 321.00 | 327.20 | 316.00 | 319.65 | 318.64 | -0.33% | 1,622 |
| Jul 1, 2026 | 325.05 | 328.00 | 318.20 | 320.70 | 319.69 | -1.32% | 480 |
| Jun 30, 2026 | 323.40 | 325.50 | 313.90 | 325.00 | 323.97 | 0.67% | 806 |
| Jun 29, 2026 | 328.00 | 328.00 | 319.85 | 322.85 | 321.83 | 0.76% | 551 |
| Jun 25, 2026 | 320.95 | 333.70 | 317.90 | 320.40 | 319.39 | -0.09% | 422 |
| Jun 24, 2026 | 319.15 | 321.40 | 317.70 | 320.70 | 319.69 | 0.64% | 132 |
| Jun 23, 2026 | 327.80 | 327.80 | 317.00 | 318.65 | 317.64 | 0.08% | 280 |
| Jun 22, 2026 | 328.90 | 328.90 | 318.00 | 318.40 | 317.40 | -3.19% | 569 |
| Jun 19, 2026 | 328.00 | 329.45 | 324.65 | 328.90 | 327.86 | 0.29% | 809 |
| Jun 18, 2026 | 315.85 | 327.95 | 315.85 | 327.95 | 326.92 | 2.10% | 832 |
| Jun 17, 2026 | 317.50 | 322.45 | 316.55 | 321.20 | 320.19 | 1.04% | 14 |
| Jun 16, 2026 | 319.80 | 323.55 | 312.00 | 317.90 | 316.90 | 0.19% | 340 |
| Jun 15, 2026 | 315.60 | 332.00 | 315.60 | 317.30 | 316.30 | -0.53% | 1,149 |
| Jun 12, 2026 | 312.00 | 320.00 | 312.00 | 319.00 | 317.99 | 0.98% | 340 |
| Jun 11, 2026 | 316.05 | 324.35 | 314.00 | 315.90 | 314.90 | -2.50% | 653 |