Oriental Rail Infrastructure Limited (BOM:531859)
India · Delayed Price · Currency is INR 115.20
-2.90 (-2.46%)
At close: Oct 28, 2026
BOM:531859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 117.45 | 118.95 | 112.30 | 115.20 | 115.20 | -2.46% | 18,140 |
| Oct 27, 2026 | 112.10 | 118.70 | 112.10 | 118.10 | 118.10 | 3.73% | 13,107 |
| Oct 26, 2026 | 110.05 | 114.85 | 105.70 | 113.85 | 113.85 | 6.50% | 20,115 |
| Oct 23, 2026 | 110.10 | 111.00 | 104.55 | 106.90 | 106.90 | -3.78% | 60,326 |
| Oct 22, 2026 | 119.50 | 120.75 | 110.00 | 111.10 | 111.10 | -9.56% | 53,315 |
| Oct 21, 2026 | 124.00 | 132.90 | 117.00 | 122.85 | 122.85 | 0.53% | 222,738 |
| Oct 19, 2026 | 118.15 | 123.90 | 116.80 | 122.20 | 122.20 | 4.58% | 11,636 |
| Oct 16, 2026 | 113.70 | 117.40 | 111.90 | 116.85 | 116.85 | 4.10% | 9,013 |
| Oct 15, 2026 | 113.40 | 113.40 | 110.65 | 112.25 | 112.25 | 0.22% | 7,661 |
| Oct 14, 2026 | 111.50 | 113.45 | 110.00 | 112.00 | 112.00 | 1.45% | 18,022 |
| Oct 13, 2026 | 114.65 | 114.65 | 107.05 | 110.40 | 110.40 | -1.56% | 27,665 |
| Oct 12, 2026 | 112.95 | 116.25 | 111.70 | 112.15 | 112.15 | -2.82% | 35,442 |
| Oct 9, 2026 | 118.25 | 119.00 | 115.10 | 115.40 | 115.40 | -3.27% | 27,094 |
| Oct 8, 2026 | 119.05 | 121.65 | 117.90 | 119.30 | 119.30 | -1.53% | 11,887 |
| Oct 7, 2026 | 122.25 | 122.55 | 120.00 | 121.15 | 121.15 | -0.74% | 10,582 |
| Oct 6, 2026 | 121.60 | 123.65 | 121.55 | 122.05 | 122.05 | -0.12% | 5,784 |
| Oct 5, 2026 | 124.80 | 127.40 | 120.65 | 122.20 | 122.20 | -1.53% | 5,125 |
| Oct 1, 2026 | 127.45 | 127.45 | 122.75 | 124.10 | 124.10 | -2.97% | 22,267 |
| Sep 30, 2026 | 123.40 | 134.35 | 122.60 | 127.90 | 127.90 | 3.94% | 46,781 |
| Sep 29, 2026 | 122.45 | 127.00 | 122.45 | 123.05 | 123.05 | -2.22% | 7,935 |
| Sep 28, 2026 | 118.50 | 127.00 | 118.50 | 125.85 | 125.85 | 3.11% | 19,863 |
| Sep 25, 2026 | 122.55 | 125.15 | 121.00 | 122.05 | 122.05 | -1.81% | 11,063 |
| Sep 24, 2026 | 128.35 | 128.35 | 123.80 | 124.30 | 124.30 | -1.70% | 5,335 |
| Sep 23, 2026 | 128.00 | 128.00 | 124.90 | 126.45 | 126.45 | -0.43% | 25,488 |
| Sep 22, 2026 | 128.95 | 128.95 | 122.30 | 127.00 | 127.00 | 8.92% | 80,252 |
| Sep 21, 2026 | 119.00 | 119.00 | 115.90 | 116.60 | 116.60 | -0.81% | 17,531 |
| Sep 18, 2026 | 118.30 | 119.30 | 116.35 | 117.55 | 117.55 | -0.42% | 16,699 |
| Sep 17, 2026 | 118.75 | 120.65 | 117.90 | 118.05 | 118.05 | -1.09% | 7,553 |
| Sep 16, 2026 | 122.00 | 122.00 | 115.00 | 119.35 | 119.35 | 0.80% | 21,664 |
| Sep 15, 2026 | 124.00 | 124.00 | 117.20 | 118.40 | 118.40 | -4.52% | 14,792 |
| Sep 11, 2026 | 122.05 | 124.85 | 116.80 | 124.00 | 124.00 | 1.10% | 35,816 |
| Sep 10, 2026 | 129.00 | 129.00 | 122.00 | 122.65 | 122.65 | -3.08% | 14,716 |
| Sep 9, 2026 | 128.05 | 130.00 | 126.00 | 126.55 | 126.55 | -0.78% | 8,529 |
| Sep 8, 2026 | 126.00 | 130.85 | 126.00 | 127.55 | 127.55 | 0.12% | 23,903 |
| Sep 7, 2026 | 133.00 | 134.80 | 126.70 | 127.40 | 127.40 | -2.26% | 19,704 |
| Sep 4, 2026 | 123.00 | 133.50 | 123.00 | 130.35 | 130.35 | 3.45% | 54,205 |
| Sep 3, 2026 | 127.95 | 127.95 | 124.00 | 126.00 | 126.00 | 0.40% | 34,104 |
| Sep 2, 2026 | 121.60 | 127.50 | 121.60 | 125.50 | 125.50 | 0.12% | 25,759 |
| Sep 1, 2026 | 128.00 | 130.40 | 121.00 | 125.35 | 125.35 | -2.03% | 44,902 |
| Aug 31, 2026 | 135.85 | 135.85 | 127.35 | 128.05 | 127.95 | -2.73% | 10,738 |
| Aug 28, 2026 | 125.85 | 133.15 | 124.65 | 131.65 | 131.55 | 4.24% | 18,442 |
| Aug 27, 2026 | 131.75 | 134.40 | 124.30 | 126.30 | 126.20 | -5.61% | 47,550 |
| Aug 26, 2026 | 136.90 | 141.95 | 130.20 | 133.80 | 133.70 | 1.13% | 144,919 |
| Aug 25, 2026 | 121.55 | 135.00 | 120.35 | 132.30 | 132.20 | 9.93% | 261,352 |
| Aug 24, 2026 | 118.65 | 122.00 | 113.25 | 120.35 | 120.26 | 4.83% | 106,649 |
| Aug 21, 2026 | 106.90 | 124.20 | 105.15 | 114.80 | 114.71 | 10.92% | 287,398 |
| Aug 20, 2026 | 105.00 | 106.40 | 103.00 | 103.50 | 103.42 | -1.66% | 34,833 |
| Aug 19, 2026 | 108.25 | 108.85 | 104.10 | 105.25 | 105.17 | -1.91% | 20,215 |
| Aug 18, 2026 | 109.50 | 109.50 | 107.00 | 107.30 | 107.22 | -0.69% | 31,456 |
| Aug 17, 2026 | 111.50 | 111.50 | 107.60 | 108.05 | 107.97 | -1.73% | 44,912 |