Oriental Rail Infrastructure Limited (BOM:531859)
India · Delayed Price · Currency is INR 157.60
+11.55 (7.91%)
At close: Feb 4, 2026
BOM:531859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 145.20 | 152.00 | 142.00 | 146.05 | 146.05 | 4.25% | 99,546 |
| Feb 2, 2026 | 140.00 | 143.00 | 138.00 | 140.10 | 140.10 | -1.23% | 38,350 |
| Feb 1, 2026 | 148.80 | 153.00 | 139.00 | 141.85 | 141.85 | -4.67% | 62,316 |
| Jan 30, 2026 | 147.50 | 152.00 | 142.60 | 148.80 | 148.80 | 3.62% | 68,550 |
| Jan 29, 2026 | 146.45 | 148.40 | 141.00 | 143.60 | 143.60 | -1.95% | 42,634 |
| Jan 28, 2026 | 144.90 | 147.90 | 141.90 | 146.45 | 146.45 | 3.50% | 40,818 |
| Jan 27, 2026 | 145.10 | 145.10 | 139.00 | 141.50 | 141.50 | -0.04% | 60,944 |
| Jan 23, 2026 | 144.75 | 146.05 | 141.25 | 141.55 | 141.55 | -2.21% | 46,073 |
| Jan 22, 2026 | 147.90 | 150.90 | 143.30 | 144.75 | 144.75 | 0.73% | 48,370 |
| Jan 21, 2026 | 144.90 | 145.00 | 138.30 | 143.70 | 143.70 | 1.45% | 78,823 |
| Jan 20, 2026 | 147.10 | 152.95 | 140.80 | 141.65 | 141.65 | -5.22% | 55,297 |
| Jan 19, 2026 | 156.00 | 157.80 | 148.60 | 149.45 | 149.45 | -4.38% | 45,178 |
| Jan 16, 2026 | 155.15 | 159.10 | 153.50 | 156.30 | 156.30 | -0.64% | 25,255 |
| Jan 14, 2026 | 148.80 | 161.00 | 146.75 | 157.30 | 157.30 | 7.41% | 68,533 |
| Jan 13, 2026 | 149.95 | 152.00 | 145.00 | 146.45 | 146.45 | 0.03% | 15,994 |
| Jan 12, 2026 | 152.80 | 152.80 | 140.40 | 146.40 | 146.40 | -2.69% | 49,194 |
| Jan 9, 2026 | 159.00 | 159.00 | 149.05 | 150.45 | 150.45 | -2.40% | 28,189 |
| Jan 8, 2026 | 160.00 | 161.05 | 153.30 | 154.15 | 154.15 | -3.32% | 46,852 |
| Jan 7, 2026 | 160.00 | 163.95 | 157.50 | 159.45 | 159.45 | 0.31% | 42,588 |
| Jan 6, 2026 | 162.60 | 165.85 | 155.00 | 158.95 | 158.95 | -3.14% | 46,293 |
| Jan 5, 2026 | 165.10 | 169.90 | 163.00 | 164.10 | 164.10 | -2.12% | 38,691 |
| Jan 2, 2026 | 167.80 | 171.00 | 164.00 | 167.65 | 167.65 | 0.39% | 56,355 |
| Jan 1, 2026 | 167.60 | 169.80 | 163.30 | 167.00 | 167.00 | 3.28% | 97,195 |
| Dec 31, 2025 | 170.95 | 170.95 | 160.55 | 161.70 | 161.70 | -3.75% | 65,114 |
| Dec 30, 2025 | 168.00 | 174.70 | 161.65 | 168.00 | 168.00 | 2.69% | 92,630 |
| Dec 29, 2025 | 170.00 | 177.25 | 161.20 | 163.60 | 163.60 | -5.16% | 157,489 |
| Dec 26, 2025 | 164.00 | 177.00 | 163.95 | 172.50 | 172.50 | 6.48% | 228,460 |
| Dec 24, 2025 | 157.00 | 167.00 | 155.00 | 162.00 | 162.00 | 5.81% | 135,460 |
| Dec 23, 2025 | 150.80 | 163.90 | 146.20 | 153.10 | 153.10 | 3.73% | 147,305 |
| Dec 22, 2025 | 143.10 | 151.90 | 143.10 | 147.60 | 147.60 | 2.32% | 48,646 |
| Dec 19, 2025 | 144.00 | 148.95 | 142.50 | 144.25 | 144.25 | -1.54% | 31,490 |
| Dec 18, 2025 | 149.80 | 151.05 | 146.00 | 146.50 | 146.50 | -1.88% | 17,768 |
| Dec 17, 2025 | 147.80 | 151.90 | 147.75 | 149.30 | 149.30 | 1.12% | 20,735 |
| Dec 16, 2025 | 146.75 | 149.50 | 143.70 | 147.65 | 147.65 | 2.39% | 27,508 |
| Dec 15, 2025 | 142.00 | 147.70 | 142.00 | 144.20 | 144.20 | 0.98% | 21,496 |
| Dec 12, 2025 | 141.35 | 145.35 | 141.00 | 142.80 | 142.80 | 0.39% | 46,210 |
| Dec 11, 2025 | 143.00 | 144.00 | 140.20 | 142.25 | 142.25 | 1.07% | 17,020 |
| Dec 10, 2025 | 142.60 | 146.80 | 139.05 | 140.75 | 140.75 | 1.66% | 27,440 |
| Dec 9, 2025 | 137.90 | 142.40 | 134.00 | 138.45 | 138.45 | 1.69% | 25,674 |
| Dec 8, 2025 | 142.10 | 145.85 | 132.80 | 136.15 | 136.15 | -5.78% | 55,296 |
| Dec 5, 2025 | 145.60 | 150.00 | 144.00 | 144.50 | 144.50 | -0.76% | 25,515 |
| Dec 4, 2025 | 143.80 | 152.40 | 143.80 | 145.60 | 145.60 | 0.76% | 31,176 |
| Dec 3, 2025 | 148.50 | 149.80 | 143.00 | 144.50 | 144.50 | -2.66% | 27,286 |
| Dec 2, 2025 | 148.10 | 152.45 | 145.35 | 148.45 | 148.45 | -0.97% | 13,134 |
| Dec 1, 2025 | 153.35 | 154.70 | 148.20 | 149.90 | 149.90 | -0.76% | 20,610 |
| Nov 28, 2025 | 155.00 | 155.00 | 147.95 | 151.05 | 151.05 | 0.33% | 25,718 |
| Nov 27, 2025 | 159.70 | 159.70 | 148.00 | 150.55 | 150.55 | -3.12% | 46,389 |
| Nov 26, 2025 | 159.70 | 160.90 | 154.25 | 155.40 | 155.40 | 1.17% | 25,622 |
| Nov 25, 2025 | 152.40 | 157.65 | 150.05 | 153.60 | 153.60 | 0.29% | 21,946 |
| Nov 24, 2025 | 161.00 | 162.40 | 152.05 | 153.15 | 153.15 | -5.78% | 46,488 |