Ovobel Foods Limited (BOM:530741)
India · Delayed Price · Currency is INR 144.10
+4.10 (2.93%)
At close: Apr 22, 2026
Ovobel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |