Oriental Rail Infrastructure Limited (BOM:531859)
India · Delayed Price · Currency is INR 156.85
+1.75 (1.13%)
At close: Sep 19, 2025
BOM:531859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 156.05 | 158.90 | 154.00 | 155.80 | 155.80 | -0.67% | 49,784 |
| Sep 19, 2025 | 155.20 | 157.25 | 155.20 | 156.85 | 156.85 | 1.13% | 39,669 |
| Sep 18, 2025 | 155.10 | 156.90 | 153.25 | 155.10 | 155.10 | 0.32% | 45,827 |
| Sep 17, 2025 | 156.60 | 158.00 | 152.80 | 154.60 | 154.60 | 0.10% | 69,064 |
| Sep 16, 2025 | 159.00 | 159.00 | 152.00 | 154.45 | 154.45 | -1.18% | 99,661 |
| Sep 15, 2025 | 154.25 | 160.95 | 154.25 | 156.30 | 156.30 | 0.51% | 79,860 |
| Sep 12, 2025 | 161.00 | 161.00 | 153.90 | 155.50 | 155.50 | -2.48% | 114,161 |
| Sep 11, 2025 | 164.70 | 164.70 | 158.55 | 159.45 | 159.45 | -1.63% | 44,052 |
| Sep 10, 2025 | 174.95 | 174.95 | 161.00 | 162.10 | 162.10 | 0.87% | 73,930 |
| Sep 9, 2025 | 163.95 | 163.95 | 160.00 | 160.70 | 160.70 | -1.17% | 22,191 |
| Sep 8, 2025 | 160.40 | 166.00 | 158.55 | 162.60 | 162.60 | 1.91% | 30,580 |
| Sep 5, 2025 | 161.75 | 164.45 | 158.00 | 159.55 | 159.55 | -1.36% | 24,090 |
| Sep 4, 2025 | 166.90 | 166.90 | 160.35 | 161.75 | 161.75 | -0.49% | 27,197 |
| Sep 3, 2025 | 169.00 | 171.00 | 156.75 | 162.55 | 162.55 | -2.49% | 98,585 |
| Sep 2, 2025 | 168.85 | 172.90 | 165.00 | 166.70 | 166.70 | -1.19% | 45,616 |
| Sep 1, 2025 | 169.90 | 176.00 | 167.00 | 168.70 | 168.70 | 2.15% | 71,153 |
| Aug 29, 2025 | 161.00 | 170.00 | 156.85 | 165.15 | 165.15 | 4.39% | 76,003 |
| Aug 28, 2025 | 163.00 | 164.95 | 157.95 | 158.20 | 158.20 | -2.83% | 28,601 |
| Aug 26, 2025 | 169.80 | 169.80 | 161.10 | 162.80 | 162.70 | -2.31% | 36,984 |
| Aug 25, 2025 | 178.00 | 179.60 | 165.10 | 166.65 | 166.55 | -4.66% | 46,475 |
| Aug 22, 2025 | 176.00 | 182.65 | 170.75 | 174.80 | 174.69 | -0.57% | 111,140 |
| Aug 21, 2025 | 185.00 | 185.00 | 171.10 | 175.80 | 175.69 | 2.63% | 242,573 |
| Aug 20, 2025 | 156.70 | 171.30 | 153.05 | 171.30 | 171.20 | 9.98% | 121,035 |
| Aug 19, 2025 | 146.00 | 156.70 | 146.00 | 155.75 | 155.65 | 5.02% | 64,790 |
| Aug 18, 2025 | 155.90 | 155.90 | 147.10 | 148.30 | 148.21 | -2.72% | 57,675 |
| Aug 14, 2025 | 154.25 | 156.00 | 142.55 | 152.45 | 152.36 | -1.01% | 37,339 |
| Aug 13, 2025 | 157.85 | 157.85 | 152.50 | 154.00 | 153.91 | -0.93% | 28,605 |
| Aug 12, 2025 | 156.50 | 159.85 | 154.05 | 155.45 | 155.36 | -0.48% | 18,964 |
| Aug 11, 2025 | 154.10 | 159.20 | 152.05 | 156.20 | 156.10 | -0.95% | 32,181 |
| Aug 8, 2025 | 164.00 | 167.40 | 156.10 | 157.70 | 157.60 | -1.96% | 34,690 |
| Aug 7, 2025 | 150.95 | 163.00 | 150.95 | 160.85 | 160.75 | 6.56% | 67,581 |
| Aug 6, 2025 | 154.60 | 156.00 | 150.00 | 150.95 | 150.86 | -3.82% | 83,020 |
| Aug 5, 2025 | 159.00 | 162.90 | 155.65 | 156.95 | 156.85 | -0.60% | 35,998 |
| Aug 4, 2025 | 164.00 | 164.00 | 156.30 | 157.90 | 157.80 | -2.20% | 39,554 |
| Aug 1, 2025 | 161.15 | 164.75 | 160.50 | 161.45 | 161.35 | -1.10% | 18,168 |
| Jul 31, 2025 | 161.85 | 165.55 | 160.00 | 163.25 | 163.15 | 0.06% | 27,581 |
| Jul 30, 2025 | 165.00 | 166.70 | 161.00 | 163.15 | 163.05 | -0.49% | 30,228 |
| Jul 29, 2025 | 163.10 | 169.00 | 162.50 | 163.95 | 163.85 | - | 26,843 |
| Jul 28, 2025 | 169.30 | 169.30 | 161.00 | 163.95 | 163.85 | -0.76% | 27,831 |
| Jul 25, 2025 | 166.50 | 169.90 | 164.05 | 165.20 | 165.10 | -2.74% | 41,515 |
| Jul 24, 2025 | 166.30 | 171.95 | 166.30 | 169.85 | 169.75 | 0.68% | 33,828 |
| Jul 23, 2025 | 170.35 | 171.50 | 167.80 | 168.70 | 168.60 | - | 38,496 |
| Jul 22, 2025 | 175.95 | 175.95 | 167.90 | 168.70 | 168.60 | -2.37% | 44,922 |
| Jul 21, 2025 | 177.20 | 177.20 | 168.05 | 172.80 | 172.69 | -1.14% | 35,632 |
| Jul 18, 2025 | 172.60 | 176.70 | 172.50 | 174.80 | 174.69 | 0.29% | 21,887 |
| Jul 17, 2025 | 177.90 | 177.90 | 173.00 | 174.30 | 174.19 | -1.91% | 41,722 |
| Jul 16, 2025 | 173.70 | 178.85 | 171.00 | 177.70 | 177.59 | 2.30% | 38,943 |
| Jul 15, 2025 | 174.30 | 177.95 | 172.10 | 173.70 | 173.59 | -0.34% | 32,030 |
| Jul 14, 2025 | 175.05 | 178.00 | 173.25 | 174.30 | 174.19 | -0.91% | 40,124 |
| Jul 11, 2025 | 182.00 | 182.00 | 172.65 | 175.90 | 175.79 | -1.62% | 31,073 |