Ovobel Foods Limited (BOM:530741)
India · Delayed Price · Currency is INR 134.55
-5.15 (-3.69%)
At close: Mar 12, 2026
Ovobel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |