Ovobel Foods Limited (BOM:530741)
India · Delayed Price · Currency is INR 149.80
-10.00 (-6.26%)
At close: Jan 19, 2026
Ovobel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 170.90 | 173.90 | 156.20 | 159.80 | 159.80 | -6.50% | 14,471 |
| Jan 14, 2026 | 170.45 | 174.95 | 169.50 | 170.90 | 170.90 | 1.42% | 4,328 |
| Jan 13, 2026 | 172.20 | 175.35 | 165.05 | 168.50 | 168.50 | -0.71% | 8,784 |
| Jan 12, 2026 | 180.00 | 185.00 | 167.35 | 169.70 | 169.70 | -4.72% | 6,661 |
| Jan 9, 2026 | 173.60 | 190.00 | 171.65 | 178.10 | 178.10 | 2.50% | 16,886 |
| Jan 8, 2026 | 176.00 | 178.90 | 170.15 | 173.75 | 173.75 | 0.52% | 5,717 |
| Jan 7, 2026 | 174.75 | 174.95 | 168.05 | 172.85 | 172.85 | 0.12% | 5,607 |
| Jan 6, 2026 | 180.00 | 185.85 | 170.00 | 172.65 | 172.65 | -5.11% | 28,559 |
| Jan 5, 2026 | 198.95 | 204.90 | 176.00 | 181.95 | 181.95 | -9.12% | 15,886 |
| Jan 2, 2026 | 190.60 | 203.90 | 190.60 | 200.20 | 200.20 | 4.24% | 6,799 |
| Jan 1, 2026 | 206.95 | 206.95 | 189.00 | 192.05 | 192.05 | -6.16% | 16,087 |
| Dec 31, 2025 | 203.00 | 204.95 | 198.00 | 204.65 | 204.65 | 0.96% | 5,277 |
| Dec 30, 2025 | 204.55 | 206.40 | 196.50 | 202.70 | 202.70 | -0.42% | 10,521 |
| Dec 29, 2025 | 191.00 | 205.00 | 191.00 | 203.55 | 203.55 | 5.19% | 34,530 |
| Dec 26, 2025 | 190.95 | 195.00 | 187.95 | 193.50 | 193.50 | 3.14% | 16,779 |
| Dec 24, 2025 | 190.00 | 191.15 | 182.15 | 187.60 | 187.60 | 0.21% | 7,087 |
| Dec 23, 2025 | 186.80 | 192.85 | 185.05 | 187.20 | 187.20 | 0.16% | 4,698 |
| Dec 22, 2025 | 187.00 | 193.00 | 186.10 | 186.90 | 186.90 | 0.35% | 3,584 |
| Dec 19, 2025 | 185.20 | 187.75 | 183.30 | 186.25 | 186.25 | -0.16% | 3,853 |
| Dec 18, 2025 | 182.75 | 187.95 | 179.05 | 186.55 | 186.55 | 2.08% | 5,665 |
| Dec 17, 2025 | 188.00 | 191.20 | 176.00 | 182.75 | 182.75 | -2.64% | 5,676 |
| Dec 16, 2025 | 173.30 | 193.00 | 173.30 | 187.70 | 187.70 | -0.66% | 9,144 |
| Dec 15, 2025 | 185.80 | 190.95 | 183.00 | 188.95 | 188.95 | 1.59% | 8,582 |
| Dec 12, 2025 | 193.60 | 193.60 | 185.40 | 186.00 | 186.00 | -1.59% | 6,144 |
| Dec 11, 2025 | 189.90 | 194.90 | 188.00 | 189.00 | 189.00 | 1.07% | 3,781 |
| Dec 10, 2025 | 189.90 | 189.90 | 185.50 | 187.00 | 187.00 | 2.52% | 8,208 |
| Dec 9, 2025 | 178.55 | 183.00 | 167.00 | 182.40 | 182.40 | 4.65% | 11,745 |
| Dec 8, 2025 | 185.05 | 192.00 | 164.00 | 174.30 | 174.30 | -8.19% | 15,477 |
| Dec 5, 2025 | 188.00 | 193.90 | 186.65 | 189.85 | 189.85 | 0.77% | 4,467 |
| Dec 4, 2025 | 193.80 | 193.80 | 187.00 | 188.40 | 188.40 | -1.10% | 6,355 |
| Dec 3, 2025 | 194.00 | 194.00 | 185.30 | 190.50 | 190.50 | -0.24% | 21,466 |
| Dec 2, 2025 | 190.10 | 193.85 | 190.00 | 190.95 | 190.95 | 0.50% | 7,079 |
| Dec 1, 2025 | 187.50 | 192.00 | 185.00 | 190.00 | 190.00 | 1.06% | 2,759 |
| Nov 28, 2025 | 190.00 | 194.00 | 187.25 | 188.00 | 188.00 | -0.45% | 7,294 |
| Nov 27, 2025 | 193.90 | 193.90 | 185.15 | 188.85 | 188.85 | 0.48% | 2,378 |
| Nov 26, 2025 | 196.05 | 199.85 | 182.00 | 187.95 | 187.95 | -3.91% | 15,010 |
| Nov 25, 2025 | 192.05 | 198.50 | 192.05 | 195.60 | 195.60 | -0.28% | 3,230 |
| Nov 24, 2025 | 201.35 | 201.35 | 194.00 | 196.15 | 196.15 | -0.15% | 12,871 |
| Nov 21, 2025 | 188.90 | 199.00 | 186.00 | 196.45 | 196.45 | 5.53% | 23,521 |
| Nov 20, 2025 | 183.70 | 189.90 | 180.00 | 186.15 | 186.15 | 1.33% | 5,711 |
| Nov 19, 2025 | 194.50 | 194.50 | 177.10 | 183.70 | 183.70 | -0.86% | 15,817 |
| Nov 18, 2025 | 197.40 | 197.40 | 181.00 | 185.30 | 185.30 | -4.78% | 11,099 |
| Nov 17, 2025 | 185.00 | 197.95 | 180.00 | 194.60 | 194.60 | 11.23% | 98,646 |
| Nov 14, 2025 | 173.85 | 179.90 | 173.00 | 174.95 | 174.95 | 0.63% | 9,467 |
| Nov 13, 2025 | 173.95 | 176.40 | 169.20 | 173.85 | 173.85 | 0.52% | 14,106 |