Ovobel Foods Limited (BOM:530741)
India · Delayed Price · Currency is INR 116.55
+3.30 (2.91%)
At close: Apr 2, 2026
Ovobel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 113.95 | 115.00 | 110.90 | 113.25 | 113.25 | 5.69% | 2,776 |
| Mar 30, 2026 | 111.30 | 114.95 | 105.60 | 107.15 | 107.15 | -2.77% | 11,738 |
| Mar 27, 2026 | 126.00 | 126.00 | 107.00 | 110.20 | 110.20 | -9.30% | 6,999 |
| Mar 25, 2026 | 123.50 | 127.35 | 121.00 | 121.50 | 121.50 | -0.74% | 7,027 |
| Mar 24, 2026 | 120.00 | 124.55 | 110.00 | 122.40 | 122.40 | 13.54% | 6,267 |
| Mar 23, 2026 | 113.20 | 118.85 | 107.30 | 107.80 | 107.80 | -8.68% | 8,797 |
| Mar 20, 2026 | 123.50 | 123.50 | 115.30 | 118.05 | 118.05 | -0.63% | 1,882 |
| Mar 19, 2026 | 123.95 | 124.05 | 115.65 | 118.80 | 118.80 | -2.30% | 7,501 |
| Mar 18, 2026 | 122.90 | 124.90 | 118.80 | 121.60 | 121.60 | 2.57% | 6,141 |
| Mar 17, 2026 | 124.65 | 128.75 | 118.00 | 118.55 | 118.55 | -2.55% | 5,001 |
| Mar 16, 2026 | 134.25 | 134.25 | 119.00 | 121.65 | 121.65 | -9.39% | 9,306 |
| Mar 13, 2026 | 134.65 | 141.35 | 133.60 | 134.25 | 134.25 | -0.22% | 3,305 |
| Mar 12, 2026 | 139.70 | 143.40 | 130.30 | 134.55 | 134.55 | -3.69% | 5,597 |
| Mar 11, 2026 | 146.00 | 146.00 | 135.55 | 139.70 | 139.70 | 0.04% | 2,988 |
| Mar 10, 2026 | 137.40 | 143.55 | 133.00 | 139.65 | 139.65 | 7.46% | 8,192 |
| Mar 9, 2026 | 147.85 | 147.85 | 125.15 | 129.95 | 129.95 | -6.04% | 7,645 |
| Mar 6, 2026 | 149.90 | 150.00 | 136.60 | 138.30 | 138.30 | -7.74% | 15,001 |
| Mar 5, 2026 | 149.90 | 152.00 | 144.00 | 149.90 | 149.90 | - | 676 |
| Mar 4, 2026 | 147.50 | 151.80 | 146.50 | 149.90 | 149.90 | -0.99% | 3,175 |
| Mar 2, 2026 | 145.10 | 154.00 | 145.10 | 151.40 | 151.40 | -1.40% | 4,982 |
| Feb 27, 2026 | 155.20 | 157.75 | 153.50 | 153.55 | 153.55 | -1.06% | 4,888 |
| Feb 26, 2026 | 157.95 | 157.95 | 153.25 | 155.20 | 155.20 | -1.12% | 1,520 |
| Feb 25, 2026 | 159.00 | 159.00 | 153.50 | 156.95 | 156.95 | 2.41% | 2,477 |
| Feb 24, 2026 | 156.25 | 160.00 | 153.20 | 153.25 | 153.25 | -1.45% | 15,499 |
| Feb 23, 2026 | 160.00 | 160.00 | 153.00 | 155.50 | 155.50 | 0.55% | 9,276 |
| Feb 20, 2026 | 153.60 | 161.60 | 153.00 | 154.65 | 154.65 | 0.68% | 6,883 |
| Feb 19, 2026 | 161.80 | 161.80 | 153.00 | 153.60 | 153.60 | -0.81% | 1,610 |
| Feb 18, 2026 | 158.85 | 158.85 | 150.15 | 154.85 | 154.85 | 1.71% | 5,467 |
| Feb 17, 2026 | 147.20 | 154.50 | 142.95 | 152.25 | 152.25 | 6.95% | 21,588 |
| Feb 16, 2026 | 153.50 | 153.50 | 140.00 | 142.35 | 142.35 | -3.52% | 6,303 |
| Feb 13, 2026 | 151.10 | 156.85 | 146.40 | 147.55 | 147.55 | -3.66% | 4,997 |
| Feb 12, 2026 | 161.00 | 161.00 | 151.60 | 153.15 | 153.15 | -1.86% | 11,615 |
| Feb 11, 2026 | 165.50 | 165.50 | 151.20 | 156.05 | 156.05 | -14.23% | 48,071 |
| Feb 10, 2026 | 176.00 | 184.00 | 170.00 | 181.95 | 181.95 | 4.42% | 15,536 |
| Feb 9, 2026 | 173.80 | 177.20 | 163.00 | 174.25 | 174.25 | 2.68% | 3,859 |
| Feb 6, 2026 | 174.95 | 174.95 | 163.60 | 169.70 | 169.70 | -0.15% | 5,263 |
| Feb 5, 2026 | 174.95 | 174.95 | 165.00 | 169.95 | 169.95 | -2.22% | 1,028 |
| Feb 4, 2026 | 170.00 | 177.80 | 169.10 | 173.80 | 173.80 | 2.42% | 2,039 |
| Feb 3, 2026 | 179.00 | 179.00 | 168.65 | 169.70 | 169.70 | 3.19% | 2,042 |
| Feb 2, 2026 | 168.85 | 172.30 | 162.00 | 164.45 | 164.45 | -5.11% | 1,795 |
| Feb 1, 2026 | 170.00 | 177.90 | 162.05 | 173.30 | 173.30 | 1.94% | 3,193 |
| Jan 30, 2026 | 173.95 | 177.70 | 169.95 | 170.00 | 170.00 | -2.38% | 2,163 |
| Jan 29, 2026 | 174.85 | 188.00 | 163.25 | 174.15 | 174.15 | 1.13% | 9,838 |
| Jan 28, 2026 | 157.90 | 175.70 | 151.50 | 172.20 | 172.20 | 11.06% | 20,156 |
| Jan 27, 2026 | 155.00 | 156.90 | 152.00 | 155.05 | 155.05 | 5.87% | 5,487 |
| Jan 23, 2026 | 151.80 | 151.80 | 143.00 | 146.45 | 146.45 | -0.61% | 3,261 |
| Jan 22, 2026 | 147.80 | 158.00 | 146.10 | 147.35 | 147.35 | 0.65% | 7,889 |
| Jan 21, 2026 | 151.95 | 151.95 | 143.95 | 146.40 | 146.40 | -3.81% | 6,093 |
| Jan 20, 2026 | 149.80 | 158.50 | 146.50 | 152.20 | 152.20 | 1.60% | 7,657 |
| Jan 19, 2026 | 160.50 | 163.90 | 148.10 | 149.80 | 149.80 | -6.26% | 10,174 |