Oriental Rail Infrastructure Limited (BOM:531859)
India · Delayed Price · Currency is INR 104.40
-5.60 (-5.09%)
At close: Mar 30, 2026
BOM:531859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 108.25 | 108.30 | 101.45 | 104.40 | 104.40 | -5.09% | 268,989 |
| Mar 27, 2026 | 120.10 | 123.95 | 109.00 | 110.00 | 110.00 | -10.35% | 328,611 |
| Mar 25, 2026 | 120.15 | 123.85 | 120.15 | 122.70 | 122.70 | 2.25% | 110,404 |
| Mar 24, 2026 | 117.75 | 124.00 | 116.10 | 120.00 | 120.00 | 2.92% | 102,828 |
| Mar 23, 2026 | 118.00 | 118.60 | 110.50 | 116.60 | 116.60 | -2.47% | 92,508 |
| Mar 20, 2026 | 122.00 | 124.15 | 115.30 | 119.55 | 119.55 | -0.33% | 59,962 |
| Mar 19, 2026 | 119.50 | 123.00 | 116.30 | 119.95 | 119.95 | -3.42% | 59,303 |
| Mar 18, 2026 | 116.80 | 126.65 | 114.00 | 124.20 | 124.20 | 8.66% | 120,720 |
| Mar 17, 2026 | 113.15 | 115.25 | 108.55 | 114.30 | 114.30 | 1.83% | 117,279 |
| Mar 16, 2026 | 117.35 | 118.00 | 110.60 | 112.25 | 112.25 | -2.56% | 103,831 |
| Mar 13, 2026 | 117.00 | 118.20 | 114.05 | 115.20 | 115.20 | -0.82% | 113,344 |
| Mar 12, 2026 | 116.30 | 117.80 | 114.05 | 116.15 | 116.15 | -1.53% | 66,061 |
| Mar 11, 2026 | 118.85 | 122.00 | 116.25 | 117.95 | 117.95 | 0.04% | 55,023 |
| Mar 10, 2026 | 116.85 | 118.90 | 115.35 | 117.90 | 117.90 | 3.33% | 88,777 |
| Mar 9, 2026 | 117.80 | 117.80 | 113.45 | 114.10 | 114.10 | -3.02% | 337,363 |
| Mar 6, 2026 | 114.50 | 122.95 | 114.50 | 117.65 | 117.65 | 0.17% | 82,697 |
| Mar 5, 2026 | 120.00 | 124.90 | 114.55 | 117.45 | 117.45 | -1.05% | 78,559 |
| Mar 4, 2026 | 117.05 | 119.90 | 116.00 | 118.70 | 118.70 | -2.55% | 48,594 |
| Mar 2, 2026 | 123.20 | 128.15 | 115.40 | 121.80 | 121.80 | -5.62% | 145,615 |
| Feb 27, 2026 | 130.00 | 135.00 | 126.30 | 129.05 | 129.05 | -1.68% | 52,963 |
| Feb 26, 2026 | 134.40 | 135.75 | 130.15 | 131.25 | 131.25 | 0.11% | 39,581 |
| Feb 25, 2026 | 135.00 | 135.50 | 130.10 | 131.10 | 131.10 | -1.91% | 71,691 |
| Feb 24, 2026 | 139.75 | 139.75 | 132.30 | 133.65 | 133.65 | -3.54% | 52,651 |
| Feb 23, 2026 | 140.35 | 143.40 | 137.50 | 138.55 | 138.55 | -1.25% | 22,305 |
| Feb 20, 2026 | 139.95 | 142.50 | 138.15 | 140.30 | 140.30 | 0.25% | 33,337 |
| Feb 19, 2026 | 142.15 | 144.85 | 139.00 | 139.95 | 139.95 | -1.93% | 27,197 |
| Feb 18, 2026 | 145.00 | 145.00 | 142.00 | 142.70 | 142.70 | -0.24% | 19,325 |
| Feb 17, 2026 | 142.00 | 147.35 | 140.20 | 143.05 | 143.05 | 0.03% | 26,194 |
| Feb 16, 2026 | 143.00 | 146.85 | 142.05 | 143.00 | 143.00 | -0.28% | 17,929 |
| Feb 13, 2026 | 144.50 | 148.55 | 141.30 | 143.40 | 143.40 | -3.50% | 58,276 |
| Feb 12, 2026 | 149.95 | 150.00 | 147.25 | 148.60 | 148.60 | -0.77% | 23,048 |
| Feb 11, 2026 | 152.40 | 152.50 | 148.10 | 149.75 | 149.75 | -0.07% | 33,903 |
| Feb 10, 2026 | 153.95 | 154.95 | 148.10 | 149.85 | 149.85 | -0.56% | 58,078 |
| Feb 9, 2026 | 154.00 | 155.00 | 149.30 | 150.70 | 150.70 | -1.08% | 42,090 |
| Feb 6, 2026 | 155.00 | 158.75 | 150.05 | 152.35 | 152.35 | -1.93% | 33,453 |
| Feb 5, 2026 | 161.00 | 169.50 | 151.55 | 155.35 | 155.35 | -1.43% | 144,150 |
| Feb 4, 2026 | 146.05 | 160.95 | 144.30 | 157.60 | 157.60 | 7.91% | 401,410 |
| 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 |