Orient Bell Limited (BOM:530365)
India · Delayed Price · Currency is INR 307.35
-8.20 (-2.60%)
At close: Apr 30, 2026
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 281.65 | 281.65 | 256.75 | 261.50 | 261.50 | -4.84% | 1,428 |
| Mar 5, 2026 | 289.75 | 289.75 | 270.90 | 274.80 | 274.80 | -5.14% | 1,340 |
| Mar 4, 2026 | 290.15 | 293.65 | 288.30 | 289.70 | 289.70 | -3.79% | 396 |
| Mar 2, 2026 | 298.00 | 302.85 | 286.70 | 301.10 | 301.10 | -0.23% | 482 |
| Feb 27, 2026 | 308.50 | 308.50 | 300.00 | 301.80 | 301.80 | -2.38% | 268 |
| Feb 26, 2026 | 296.00 | 314.00 | 296.00 | 309.15 | 309.15 | 3.71% | 1,101 |
| Feb 25, 2026 | 302.30 | 303.55 | 297.00 | 298.10 | 298.10 | -0.85% | 79 |
| Feb 24, 2026 | 300.05 | 306.00 | 297.30 | 300.65 | 300.65 | -0.87% | 106 |
| Feb 23, 2026 | 299.20 | 306.15 | 296.95 | 303.30 | 303.30 | 1.85% | 308 |
| Feb 20, 2026 | 300.35 | 308.00 | 294.05 | 297.80 | 297.80 | -1.93% | 1,042 |
| Feb 19, 2026 | 306.00 | 308.00 | 292.00 | 303.65 | 303.65 | 1.90% | 283 |
| Feb 18, 2026 | 297.95 | 300.10 | 296.65 | 298.00 | 298.00 | -1.23% | 5 |
| Feb 17, 2026 | 302.00 | 306.00 | 294.00 | 301.70 | 301.70 | 1.28% | 137 |
| Feb 16, 2026 | 288.80 | 305.10 | 288.80 | 297.90 | 297.90 | 1.33% | 512 |
| Feb 13, 2026 | 286.05 | 294.00 | 286.05 | 294.00 | 294.00 | - | 49 |
| Feb 12, 2026 | 286.90 | 296.00 | 286.90 | 294.00 | 294.00 | 2.47% | 36 |