Oriental Rail Infrastructure Limited (BOM:531859)
India · Delayed Price · Currency is INR 124.00
+1.35 (1.10%)
At close: Sep 11, 2026
BOM:531859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 111.95 | 112.00 | 109.55 | 109.95 | 109.86 | 0.14% | 23,129 |
| Aug 13, 2026 | 110.25 | 111.55 | 109.05 | 109.80 | 109.71 | -0.41% | 26,306 |
| Aug 12, 2026 | 112.70 | 116.90 | 107.00 | 110.25 | 110.16 | -2.13% | 74,046 |
| Aug 11, 2026 | 115.00 | 115.00 | 111.70 | 112.65 | 112.56 | -1.10% | 18,285 |
| Aug 10, 2026 | 115.95 | 115.95 | 112.00 | 113.90 | 113.81 | 0.26% | 48,074 |
| Aug 7, 2026 | 111.50 | 114.00 | 111.50 | 113.60 | 113.51 | - | 17,199 |
| Aug 6, 2026 | 115.00 | 115.00 | 112.50 | 113.60 | 113.51 | 0.62% | 57,131 |
| Aug 5, 2026 | 115.00 | 115.90 | 112.00 | 112.90 | 112.81 | -1.44% | 39,439 |
| Aug 4, 2026 | 114.50 | 116.35 | 114.00 | 114.55 | 114.46 | 0.97% | 48,709 |
| Aug 3, 2026 | 109.20 | 114.50 | 109.20 | 113.45 | 113.36 | 3.47% | 85,386 |
| Jul 31, 2026 | 110.75 | 111.00 | 108.00 | 109.65 | 109.56 | 0.32% | 29,885 |
| Jul 30, 2026 | 111.00 | 111.00 | 108.20 | 109.30 | 109.21 | -0.23% | 17,602 |
| Jul 29, 2026 | 109.80 | 111.00 | 108.60 | 109.55 | 109.46 | -0.23% | 35,321 |
| Jul 28, 2026 | 111.95 | 113.00 | 108.60 | 109.80 | 109.71 | 0.14% | 36,279 |
| Jul 27, 2026 | 110.90 | 112.00 | 109.10 | 109.65 | 109.56 | 0.14% | 32,212 |
| Jul 24, 2026 | 108.00 | 111.00 | 105.35 | 109.50 | 109.41 | 1.39% | 43,905 |
| Jul 23, 2026 | 109.00 | 109.00 | 107.10 | 108.00 | 107.92 | -0.32% | 88,302 |
| Jul 22, 2026 | 111.50 | 114.00 | 107.60 | 108.35 | 108.27 | -3.65% | 97,026 |
| Jul 21, 2026 | 116.00 | 116.90 | 109.00 | 112.45 | 112.36 | -2.43% | 121,772 |
| Jul 20, 2026 | 117.70 | 117.70 | 111.50 | 115.25 | 115.16 | 1.36% | 20,640 |
| Jul 17, 2026 | 116.20 | 116.20 | 112.35 | 113.70 | 113.61 | -2.15% | 47,380 |
| Jul 16, 2026 | 115.55 | 117.00 | 114.90 | 116.20 | 116.11 | 0.56% | 33,799 |
| Jul 15, 2026 | 111.85 | 117.55 | 109.35 | 115.55 | 115.46 | 4.95% | 116,254 |
| Jul 14, 2026 | 115.00 | 117.95 | 107.00 | 110.10 | 110.01 | -4.63% | 256,709 |
| Jul 13, 2026 | 118.40 | 118.40 | 113.30 | 115.45 | 115.36 | -1.03% | 81,099 |
| Jul 10, 2026 | 119.45 | 120.00 | 116.20 | 116.65 | 116.56 | -0.09% | 75,774 |
| Jul 9, 2026 | 116.00 | 120.00 | 115.25 | 116.75 | 116.66 | 1.30% | 40,681 |
| Jul 8, 2026 | 125.00 | 125.00 | 112.00 | 115.25 | 115.16 | -6.60% | 102,710 |
| Jul 7, 2026 | 122.95 | 126.75 | 122.60 | 123.40 | 123.30 | -0.60% | 24,995 |
| Jul 6, 2026 | 128.00 | 129.00 | 122.65 | 124.15 | 124.05 | -2.70% | 56,797 |