Ovobel Foods Limited (BOM:530741)
India · Delayed Price · Currency is INR 255.85
+12.15 (4.99%)
At close: Aug 21, 2026
Ovobel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 196.00 | 196.00 | 192.60 | 194.30 | 194.30 | 1.70% | 2,817 |
| Jul 24, 2026 | 191.15 | 195.00 | 191.00 | 191.05 | 191.05 | -0.05% | 4,190 |
| Jul 23, 2026 | 197.85 | 197.85 | 190.00 | 191.15 | 191.15 | 1.41% | 6,229 |
| Jul 22, 2026 | 190.00 | 190.00 | 183.10 | 188.50 | 188.50 | -0.79% | 479 |
| Jul 21, 2026 | 187.65 | 190.00 | 184.05 | 190.00 | 190.00 | 0.93% | 1,060 |
| 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 |