Orient Bell Limited (BOM:530365)
India · Delayed Price · Currency is INR 384.00
+17.50 (4.77%)
At close: Nov 9, 2026
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 376.00 | 384.00 | 375.85 | 384.00 | 384.00 | 4.77% | 252 |
| Nov 8, 2026 | 362.00 | 376.00 | 360.00 | 366.50 | 366.50 | 1.34% | 273 |
| Nov 6, 2026 | 370.00 | 370.00 | 361.00 | 361.65 | 361.65 | -2.85% | 302 |
| Nov 5, 2026 | 392.85 | 400.00 | 370.00 | 372.25 | 372.25 | -2.44% | 790 |
| Nov 4, 2026 | 357.60 | 388.00 | 356.75 | 381.55 | 381.55 | 4.56% | 780 |
| Nov 3, 2026 | 368.00 | 368.85 | 351.05 | 364.90 | 364.90 | 1.76% | 754 |
| Nov 2, 2026 | 353.25 | 380.00 | 352.80 | 358.60 | 358.60 | 3.63% | 1,173 |
| Oct 30, 2026 | 358.25 | 358.25 | 344.00 | 346.05 | 346.05 | -5.45% | 3,951 |
| Oct 29, 2026 | 357.00 | 366.00 | 351.05 | 366.00 | 366.00 | 2.08% | 393 |
| Oct 28, 2026 | 365.30 | 368.20 | 357.00 | 358.55 | 358.55 | -3.03% | 448 |
| Oct 27, 2026 | 358.00 | 372.05 | 357.25 | 369.75 | 369.75 | 3.37% | 842 |
| Oct 26, 2026 | 382.15 | 382.15 | 347.35 | 357.70 | 357.70 | 2.65% | 896 |
| Oct 23, 2026 | 363.25 | 363.70 | 347.95 | 348.45 | 348.45 | -4.07% | 1,592 |
| Oct 22, 2026 | 362.25 | 372.00 | 359.30 | 363.25 | 363.25 | -0.95% | 1,005 |
| Oct 21, 2026 | 371.70 | 390.35 | 358.55 | 366.75 | 366.75 | -6.33% | 3,053 |
| Oct 19, 2026 | 390.00 | 400.80 | 388.00 | 391.55 | 391.55 | -2.76% | 519 |
| Oct 16, 2026 | 406.00 | 410.65 | 398.00 | 402.65 | 402.65 | -0.49% | 1,171 |
| Oct 15, 2026 | 406.10 | 411.00 | 404.00 | 404.65 | 404.65 | -0.66% | 520 |
| Oct 14, 2026 | 407.25 | 415.85 | 405.10 | 407.35 | 407.35 | -0.21% | 1,024 |
| Oct 13, 2026 | 409.50 | 414.00 | 402.00 | 408.20 | 408.20 | 0.84% | 588 |
| Oct 12, 2026 | 408.05 | 410.00 | 399.75 | 404.80 | 404.80 | 1.19% | 209 |
| Oct 9, 2026 | 414.00 | 418.35 | 397.40 | 400.05 | 400.05 | -3.26% | 1,080 |
| Oct 8, 2026 | 433.45 | 442.00 | 412.00 | 413.55 | 413.55 | -4.92% | 5,543 |
| Oct 7, 2026 | 416.00 | 440.85 | 407.45 | 434.95 | 434.95 | 4.56% | 2,043 |
| 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 |