Ovobel Foods Limited (BOM:530741)
India · Delayed Price · Currency is INR 157.45
+5.30 (3.48%)
At close: May 26, 2026
Ovobel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 132.00 | 132.00 | 117.20 | 124.55 | 124.55 | 6.86% | 4,643 |
| Apr 2, 2026 | 117.85 | 117.85 | 112.00 | 116.55 | 116.55 | 2.91% | 2,101 |
| Apr 1, 2026 | 113.95 | 115.00 | 110.90 | 113.25 | 113.25 | 5.69% | 2,776 |
| Mar 30, 2026 | 111.30 | 114.95 | 105.60 | 107.15 | 107.15 | -2.77% | 11,738 |
| Mar 27, 2026 | 126.00 | 126.00 | 107.00 | 110.20 | 110.20 | -9.30% | 6,999 |
| Mar 25, 2026 | 123.50 | 127.35 | 121.00 | 121.50 | 121.50 | -0.74% | 7,027 |
| Mar 24, 2026 | 120.00 | 124.55 | 110.00 | 122.40 | 122.40 | 13.54% | 6,267 |
| Mar 23, 2026 | 113.20 | 118.85 | 107.30 | 107.80 | 107.80 | -8.68% | 8,797 |
| Mar 20, 2026 | 123.50 | 123.50 | 115.30 | 118.05 | 118.05 | -0.63% | 1,882 |
| Mar 19, 2026 | 123.95 | 124.05 | 115.65 | 118.80 | 118.80 | -2.30% | 7,501 |
| Mar 18, 2026 | 122.90 | 124.90 | 118.80 | 121.60 | 121.60 | 2.57% | 6,141 |
| Mar 17, 2026 | 124.65 | 128.75 | 118.00 | 118.55 | 118.55 | -2.55% | 5,001 |
| Mar 16, 2026 | 134.25 | 134.25 | 119.00 | 121.65 | 121.65 | -9.39% | 9,306 |
| Mar 13, 2026 | 134.65 | 141.35 | 133.60 | 134.25 | 134.25 | -0.22% | 3,305 |
| 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 |