Ovobel Foods Limited (BOM:530741)
India · Delayed Price · Currency is INR 188.25
+1.05 (0.56%)
At close: Jul 20, 2026
Ovobel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 189.00 | 193.50 | 187.20 | 188.25 | 188.25 | 0.56% | 3,092 |
| Jul 17, 2026 | 198.00 | 198.00 | 187.05 | 187.20 | 187.20 | -4.90% | 4,863 |
| Jul 16, 2026 | 189.00 | 197.90 | 188.10 | 196.85 | 196.85 | 0.51% | 7,853 |
| Jul 15, 2026 | 198.95 | 207.45 | 190.95 | 195.85 | 195.85 | -2.54% | 9,699 |
| Jul 14, 2026 | 196.00 | 200.95 | 193.05 | 200.95 | 200.95 | 4.99% | 18,360 |
| Jul 13, 2026 | 188.20 | 196.00 | 185.30 | 191.40 | 191.40 | 0.47% | 9,862 |
| Jul 10, 2026 | 189.00 | 196.00 | 186.00 | 190.50 | 190.50 | 0.61% | 2,214 |
| Jul 9, 2026 | 189.00 | 192.00 | 180.45 | 189.35 | 189.35 | -0.29% | 4,239 |
| Jul 8, 2026 | 195.00 | 201.00 | 189.00 | 189.90 | 189.90 | -2.62% | 4,726 |
| Jul 7, 2026 | 204.00 | 204.00 | 194.10 | 195.00 | 195.00 | 0.13% | 3,202 |
| Jul 6, 2026 | 191.05 | 204.85 | 191.05 | 194.75 | 194.75 | -0.18% | 9,316 |
| Jul 3, 2026 | 202.00 | 202.00 | 193.05 | 195.10 | 195.10 | -2.55% | 4,877 |
| Jul 2, 2026 | 192.10 | 211.90 | 192.10 | 200.20 | 200.20 | -0.99% | 17,559 |
| Jul 1, 2026 | 199.40 | 202.20 | 197.00 | 202.20 | 202.20 | 4.98% | 21,531 |
| Jun 30, 2026 | 187.00 | 192.60 | 187.00 | 192.60 | 192.60 | 4.99% | 14,084 |
| Jun 29, 2026 | 187.00 | 189.85 | 180.20 | 183.45 | 183.45 | -1.19% | 4,155 |
| Jun 25, 2026 | 187.80 | 189.70 | 180.05 | 185.65 | 185.65 | -0.13% | 3,525 |
| Jun 24, 2026 | 189.90 | 189.90 | 178.00 | 185.90 | 185.90 | 2.57% | 2,991 |
| Jun 23, 2026 | 184.50 | 190.85 | 179.95 | 181.25 | 181.25 | -4.25% | 9,864 |
| Jun 22, 2026 | 199.60 | 199.90 | 188.10 | 189.30 | 189.30 | -2.52% | 9,857 |
| Jun 19, 2026 | 185.85 | 198.70 | 181.05 | 194.20 | 194.20 | 6.06% | 25,798 |
| 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 |