Orient Bell Limited (BOM:530365)
India · Delayed Price · Currency is INR 318.40
-10.50 (-3.19%)
At close: Jun 22, 2026
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 328.90 | 328.90 | 318.00 | 318.40 | 318.40 | -3.19% | 569 |
| Jun 19, 2026 | 328.00 | 329.45 | 324.65 | 328.90 | 328.90 | 0.29% | 809 |
| Jun 18, 2026 | 315.85 | 327.95 | 315.85 | 327.95 | 327.95 | 2.10% | 832 |
| Jun 17, 2026 | 317.50 | 322.45 | 316.55 | 321.20 | 321.20 | 1.04% | 14 |
| Jun 16, 2026 | 319.80 | 323.55 | 312.00 | 317.90 | 317.90 | 0.19% | 340 |
| Jun 15, 2026 | 315.60 | 332.00 | 315.60 | 317.30 | 317.30 | -0.53% | 1,149 |
| Jun 12, 2026 | 312.00 | 320.00 | 312.00 | 319.00 | 319.00 | 0.98% | 340 |
| Jun 11, 2026 | 316.05 | 324.35 | 314.00 | 315.90 | 315.90 | -2.50% | 653 |
| Jun 10, 2026 | 322.00 | 324.00 | 319.00 | 324.00 | 324.00 | 2.08% | 38 |
| Jun 9, 2026 | 318.00 | 322.00 | 314.45 | 317.40 | 317.40 | 2.85% | 803 |
| Jun 8, 2026 | 318.20 | 318.20 | 306.95 | 308.60 | 308.60 | -4.32% | 736 |
| Jun 5, 2026 | 348.85 | 348.85 | 315.85 | 322.55 | 322.55 | -2.63% | 1,555 |
| Jun 4, 2026 | 330.00 | 340.00 | 320.60 | 331.25 | 331.25 | 0.24% | 366 |
| Jun 3, 2026 | 332.00 | 336.85 | 328.60 | 330.45 | 330.45 | -2.06% | 258 |
| Jun 2, 2026 | 330.05 | 340.00 | 325.50 | 337.40 | 337.40 | 1.64% | 133 |
| Jun 1, 2026 | 332.00 | 337.65 | 330.00 | 331.95 | 331.95 | -2.37% | 843 |
| May 29, 2026 | 355.00 | 355.00 | 332.50 | 340.00 | 340.00 | -3.41% | 2,174 |
| May 27, 2026 | 346.55 | 356.95 | 345.90 | 352.00 | 352.00 | 2.06% | 961 |
| May 26, 2026 | 360.00 | 360.00 | 342.00 | 344.90 | 344.90 | -4.13% | 2,498 |
| May 25, 2026 | 310.70 | 363.00 | 310.70 | 359.75 | 359.75 | 8.18% | 3,875 |
| 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 |