Ovobel Foods Limited (BOM:530741)
India · Delayed Price · Currency is INR 183.10
+16.75 (10.07%)
At close: Jun 18, 2026
Ovobel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 163.00 | 186.60 | 162.00 | 183.10 | 183.10 | 10.07% | 35,164 |
| Jun 17, 2026 | 165.00 | 172.45 | 165.00 | 166.35 | 166.35 | 0.21% | 3,735 |
| Jun 16, 2026 | 169.55 | 174.95 | 162.00 | 166.00 | 166.00 | -3.01% | 4,137 |
| Jun 15, 2026 | 169.00 | 179.85 | 169.00 | 171.15 | 171.15 | -2.23% | 5,419 |
| Jun 12, 2026 | 179.80 | 179.80 | 168.85 | 175.05 | 175.05 | 4.63% | 6,027 |
| Jun 11, 2026 | 167.00 | 171.95 | 167.00 | 167.30 | 167.30 | -1.56% | 1,529 |
| Jun 10, 2026 | 175.80 | 179.90 | 168.30 | 169.95 | 169.95 | 0.65% | 5,605 |
| Jun 9, 2026 | 168.05 | 173.80 | 165.00 | 168.85 | 168.85 | -3.04% | 6,707 |
| Jun 8, 2026 | 187.40 | 187.40 | 172.00 | 174.15 | 174.15 | -2.66% | 11,828 |
| Jun 5, 2026 | 190.00 | 190.00 | 172.30 | 178.90 | 178.90 | -4.13% | 4,707 |
| Jun 4, 2026 | 186.90 | 192.00 | 184.10 | 186.60 | 186.60 | 0.27% | 8,863 |
| Jun 3, 2026 | 188.00 | 193.50 | 180.00 | 186.10 | 186.10 | 1.86% | 13,010 |
| Jun 2, 2026 | 171.00 | 195.05 | 171.00 | 182.70 | 182.70 | 4.79% | 56,849 |
| Jun 1, 2026 | 179.95 | 184.90 | 172.55 | 174.35 | 174.35 | -0.54% | 64,354 |
| May 29, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 19.99% | 43,673 |
| May 27, 2026 | 160.35 | 167.95 | 145.00 | 146.10 | 146.10 | -7.21% | 40,044 |
| May 26, 2026 | 150.00 | 157.90 | 150.00 | 157.45 | 157.45 | 3.48% | 4,253 |
| May 25, 2026 | 147.95 | 155.00 | 144.20 | 152.15 | 152.15 | 7.15% | 19,791 |
| May 22, 2026 | 143.70 | 151.00 | 140.15 | 142.00 | 142.00 | 3.20% | 20,913 |
| May 21, 2026 | 143.90 | 143.90 | 137.05 | 137.60 | 137.60 | -1.47% | 854 |
| May 20, 2026 | 142.00 | 142.00 | 137.00 | 139.65 | 139.65 | 1.49% | 2,590 |
| May 19, 2026 | 132.20 | 139.85 | 132.00 | 137.60 | 137.60 | 1.70% | 3,177 |
| May 18, 2026 | 136.00 | 138.90 | 132.60 | 135.30 | 135.30 | -0.26% | 1,895 |
| May 15, 2026 | 142.00 | 142.00 | 135.00 | 135.65 | 135.65 | -3.11% | 2,360 |
| May 14, 2026 | 140.00 | 143.00 | 133.10 | 140.00 | 140.00 | 0.86% | 2,816 |
| May 13, 2026 | 140.00 | 140.00 | 136.00 | 138.80 | 138.80 | 2.06% | 2,337 |
| May 12, 2026 | 146.40 | 147.40 | 134.00 | 136.00 | 136.00 | -7.10% | 4,423 |
| May 11, 2026 | 142.00 | 147.95 | 142.00 | 146.40 | 146.40 | 0.17% | 1,976 |
| May 8, 2026 | 146.00 | 146.80 | 144.00 | 146.15 | 146.15 | 0.72% | 1,450 |
| May 7, 2026 | 148.00 | 148.00 | 141.15 | 145.10 | 145.10 | 0.48% | 5,079 |
| May 6, 2026 | 141.95 | 146.90 | 136.05 | 144.40 | 144.40 | 6.02% | 4,869 |
| May 5, 2026 | 135.05 | 144.60 | 131.40 | 136.20 | 136.20 | -2.44% | 3,519 |
| May 4, 2026 | 145.95 | 145.95 | 138.50 | 139.60 | 139.60 | -1.48% | 1,246 |
| Apr 30, 2026 | 148.00 | 148.00 | 137.00 | 141.70 | 141.70 | -1.90% | 1,264 |
| Apr 29, 2026 | 145.00 | 146.00 | 141.50 | 144.45 | 144.45 | 2.12% | 2,386 |
| Apr 28, 2026 | 145.25 | 145.25 | 138.20 | 141.45 | 141.45 | 0.86% | 770 |
| Apr 27, 2026 | 142.35 | 148.90 | 136.70 | 140.25 | 140.25 | -1.48% | 1,837 |
| Apr 24, 2026 | 152.45 | 152.45 | 141.95 | 142.35 | 142.35 | -2.37% | 776 |
| Apr 23, 2026 | 154.00 | 154.00 | 144.20 | 145.80 | 145.80 | 1.18% | 2,675 |
| Apr 22, 2026 | 145.00 | 150.00 | 135.00 | 144.10 | 144.10 | 2.93% | 14,902 |
| Apr 21, 2026 | 144.00 | 144.00 | 137.25 | 140.00 | 140.00 | 1.60% | 2,494 |
| Apr 20, 2026 | 144.80 | 144.80 | 137.05 | 137.80 | 137.80 | -2.96% | 3,032 |
| Apr 17, 2026 | 145.00 | 145.00 | 141.10 | 142.00 | 142.00 | 0.42% | 2,324 |
| Apr 16, 2026 | 145.90 | 145.90 | 140.25 | 141.40 | 141.40 | 1.40% | 1,779 |
| Apr 15, 2026 | 139.00 | 142.90 | 136.05 | 139.45 | 139.45 | 0.47% | 3,019 |
| Apr 13, 2026 | 135.90 | 139.00 | 131.25 | 138.80 | 138.80 | -0.47% | 1,120 |
| Apr 10, 2026 | 139.90 | 141.00 | 133.00 | 139.45 | 139.45 | -0.32% | 2,322 |
| Apr 9, 2026 | 140.20 | 142.80 | 132.15 | 139.90 | 139.90 | -0.50% | 2,960 |
| Apr 8, 2026 | 139.85 | 141.00 | 137.00 | 140.60 | 140.60 | 9.16% | 3,701 |
| Apr 7, 2026 | 129.50 | 133.05 | 127.05 | 128.80 | 128.80 | 3.41% | 2,799 |