Ovobel Foods Limited (BOM:530741)
India · Delayed Price · Currency is INR 267.80
-6.15 (-2.24%)
At close: Oct 7, 2026
Ovobel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 275.00 | 281.85 | 260.30 | 267.80 | 267.80 | -2.24% | 6,089 |
| Oct 6, 2026 | 271.00 | 275.00 | 265.00 | 273.95 | 273.95 | 1.95% | 2,601 |
| Oct 5, 2026 | 271.55 | 273.00 | 261.55 | 268.70 | 268.70 | 3.35% | 3,029 |
| Oct 1, 2026 | 265.85 | 270.00 | 257.70 | 260.00 | 260.00 | -2.48% | 6,000 |
| Sep 30, 2026 | 255.90 | 269.50 | 255.90 | 266.60 | 266.60 | 1.33% | 4,070 |
| Sep 29, 2026 | 260.05 | 269.80 | 260.05 | 263.10 | 263.10 | -1.41% | 2,580 |
| Sep 28, 2026 | 277.20 | 279.00 | 262.50 | 266.85 | 266.85 | -3.26% | 4,880 |
| Sep 25, 2026 | 284.00 | 284.00 | 263.20 | 275.85 | 275.85 | 0.22% | 4,740 |
| Sep 24, 2026 | 270.00 | 280.90 | 270.00 | 275.25 | 275.25 | 0.55% | 6,195 |
| Sep 23, 2026 | 269.00 | 274.80 | 269.00 | 273.75 | 273.75 | 1.97% | 5,955 |
| Sep 22, 2026 | 278.15 | 284.20 | 265.00 | 268.45 | 268.45 | -2.51% | 4,897 |
| Sep 21, 2026 | 262.95 | 278.15 | 262.95 | 275.35 | 275.35 | 3.93% | 14,704 |
| Sep 18, 2026 | 268.00 | 272.40 | 249.80 | 264.95 | 264.95 | 0.78% | 12,009 |
| Sep 17, 2026 | 253.10 | 264.60 | 248.00 | 262.90 | 262.90 | 4.30% | 8,685 |
| Sep 16, 2026 | 257.00 | 262.00 | 242.50 | 252.05 | 252.05 | 0.98% | 7,887 |
| Sep 15, 2026 | 238.60 | 257.25 | 238.00 | 249.60 | 249.60 | 1.88% | 11,105 |
| Sep 11, 2026 | 255.90 | 255.90 | 242.00 | 245.00 | 245.00 | -2.55% | 8,811 |
| Sep 10, 2026 | 244.00 | 253.80 | 239.00 | 251.40 | 251.40 | 3.12% | 9,800 |
| Sep 9, 2026 | 247.00 | 252.00 | 241.50 | 243.80 | 243.80 | -4.09% | 13,466 |
| Sep 8, 2026 | 245.60 | 258.40 | 243.10 | 254.20 | 254.20 | -0.64% | 12,756 |
| Sep 7, 2026 | 274.70 | 275.00 | 255.85 | 255.85 | 255.85 | -4.99% | 14,040 |
| Sep 4, 2026 | 278.00 | 278.00 | 262.00 | 269.30 | 269.30 | -0.70% | 7,753 |
| Sep 3, 2026 | 263.00 | 277.90 | 260.70 | 271.20 | 271.20 | 0.78% | 3,951 |
| Sep 2, 2026 | 263.50 | 274.90 | 260.00 | 269.10 | 269.10 | 2.13% | 6,716 |
| Sep 1, 2026 | 284.50 | 284.50 | 257.70 | 263.50 | 263.50 | -2.86% | 25,256 |
| Aug 31, 2026 | 263.00 | 272.00 | 250.55 | 271.25 | 271.25 | 4.71% | 17,178 |
| Aug 28, 2026 | 269.00 | 269.00 | 256.25 | 259.05 | 259.05 | -3.66% | 8,463 |
| Aug 27, 2026 | 261.90 | 274.90 | 261.90 | 268.90 | 268.90 | 2.67% | 8,324 |
| Aug 26, 2026 | 275.65 | 275.65 | 261.90 | 261.90 | 261.90 | -4.99% | 15,336 |
| Aug 25, 2026 | 281.75 | 282.00 | 270.00 | 275.65 | 275.65 | 2.62% | 28,134 |
| Aug 24, 2026 | 267.90 | 268.60 | 263.90 | 268.60 | 268.60 | 4.98% | 12,595 |
| Aug 21, 2026 | 234.80 | 255.85 | 234.80 | 255.85 | 255.85 | 4.99% | 26,949 |
| Aug 20, 2026 | 259.60 | 259.60 | 235.60 | 243.70 | 243.70 | -1.44% | 43,207 |
| Aug 19, 2026 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 4.99% | 20,102 |
| Aug 18, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 4.99% | 24,731 |
| Aug 17, 2026 | 224.30 | 224.30 | 219.10 | 224.30 | 224.30 | 4.98% | 27,314 |
| Aug 14, 2026 | 210.05 | 213.65 | 206.00 | 213.65 | 213.65 | 4.99% | 67,473 |
| Aug 13, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 4.98% | 27,687 |
| Aug 12, 2026 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | 4.98% | 5,167 |
| Aug 11, 2026 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | 4.97% | 4,107 |
| Aug 10, 2026 | 174.80 | 180.45 | 172.00 | 175.90 | 175.90 | 2.33% | 3,016 |
| Aug 7, 2026 | 177.70 | 178.35 | 169.00 | 171.90 | 171.90 | 1.18% | 4,743 |
| Aug 6, 2026 | 167.80 | 171.00 | 164.90 | 169.90 | 169.90 | 4.23% | 3,805 |
| Aug 5, 2026 | 162.90 | 168.80 | 161.00 | 163.00 | 163.00 | 1.12% | 2,948 |
| Aug 4, 2026 | 162.45 | 162.45 | 159.05 | 161.20 | 161.20 | 0.66% | 3,737 |
| Aug 3, 2026 | 162.55 | 162.55 | 158.45 | 160.15 | 160.15 | -1.08% | 5,345 |
| Jul 31, 2026 | 173.95 | 173.95 | 160.65 | 161.90 | 161.90 | -4.26% | 13,181 |
| Jul 30, 2026 | 182.90 | 182.90 | 168.50 | 169.10 | 169.10 | -4.65% | 8,005 |
| Jul 29, 2026 | 181.00 | 192.90 | 176.30 | 177.35 | 177.35 | -4.42% | 10,392 |
| Jul 28, 2026 | 185.15 | 197.40 | 184.60 | 185.55 | 185.55 | -4.50% | 11,290 |