Oriental Rail Infrastructure Limited (BOM:531859)
India · Delayed Price · Currency is INR 114.80
+11.30 (10.92%)
At close: Aug 21, 2026
BOM:531859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 106.90 | 124.20 | 105.15 | 114.80 | 114.80 | 10.92% | 287,398 |
| Aug 20, 2026 | 105.00 | 106.40 | 103.00 | 103.50 | 103.50 | -1.66% | 34,833 |
| Aug 19, 2026 | 108.25 | 108.85 | 104.10 | 105.25 | 105.25 | -1.91% | 20,215 |
| Aug 18, 2026 | 109.50 | 109.50 | 107.00 | 107.30 | 107.30 | -0.69% | 31,456 |
| Aug 17, 2026 | 111.50 | 111.50 | 107.60 | 108.05 | 108.05 | -1.73% | 44,912 |
| Aug 14, 2026 | 111.95 | 112.00 | 109.55 | 109.95 | 109.95 | 0.14% | 23,129 |
| Aug 13, 2026 | 110.25 | 111.55 | 109.05 | 109.80 | 109.80 | -0.41% | 26,306 |
| Aug 12, 2026 | 112.70 | 116.90 | 107.00 | 110.25 | 110.25 | -2.13% | 74,046 |
| Aug 11, 2026 | 115.00 | 115.00 | 111.70 | 112.65 | 112.65 | -1.10% | 18,285 |
| Aug 10, 2026 | 115.95 | 115.95 | 112.00 | 113.90 | 113.90 | 0.26% | 48,074 |
| Aug 7, 2026 | 111.50 | 114.00 | 111.50 | 113.60 | 113.60 | - | 17,199 |
| Aug 6, 2026 | 115.00 | 115.00 | 112.50 | 113.60 | 113.60 | 0.62% | 57,131 |
| Aug 5, 2026 | 115.00 | 115.90 | 112.00 | 112.90 | 112.90 | -1.44% | 39,439 |
| Aug 4, 2026 | 114.50 | 116.35 | 114.00 | 114.55 | 114.55 | 0.97% | 48,709 |
| Aug 3, 2026 | 109.20 | 114.50 | 109.20 | 113.45 | 113.45 | 3.47% | 85,386 |
| Jul 31, 2026 | 110.75 | 111.00 | 108.00 | 109.65 | 109.65 | 0.32% | 29,885 |
| Jul 30, 2026 | 111.00 | 111.00 | 108.20 | 109.30 | 109.30 | -0.23% | 17,602 |
| Jul 29, 2026 | 109.80 | 111.00 | 108.60 | 109.55 | 109.55 | -0.23% | 35,321 |
| Jul 28, 2026 | 111.95 | 113.00 | 108.60 | 109.80 | 109.80 | 0.14% | 36,279 |
| Jul 27, 2026 | 110.90 | 112.00 | 109.10 | 109.65 | 109.65 | 0.14% | 32,212 |
| Jul 24, 2026 | 108.00 | 111.00 | 105.35 | 109.50 | 109.50 | 1.39% | 43,905 |
| Jul 23, 2026 | 109.00 | 109.00 | 107.10 | 108.00 | 108.00 | -0.32% | 88,302 |
| Jul 22, 2026 | 111.50 | 114.00 | 107.60 | 108.35 | 108.35 | -3.65% | 97,026 |
| Jul 21, 2026 | 116.00 | 116.90 | 109.00 | 112.45 | 112.45 | -2.43% | 121,772 |
| Jul 20, 2026 | 117.70 | 117.70 | 111.50 | 115.25 | 115.25 | 1.36% | 20,640 |
| Jul 17, 2026 | 116.20 | 116.20 | 112.35 | 113.70 | 113.70 | -2.15% | 47,380 |
| Jul 16, 2026 | 115.55 | 117.00 | 114.90 | 116.20 | 116.20 | 0.56% | 33,799 |
| Jul 15, 2026 | 111.85 | 117.55 | 109.35 | 115.55 | 115.55 | 4.95% | 116,254 |
| Jul 14, 2026 | 115.00 | 117.95 | 107.00 | 110.10 | 110.10 | -4.63% | 256,709 |
| Jul 13, 2026 | 118.40 | 118.40 | 113.30 | 115.45 | 115.45 | -1.03% | 81,099 |
| Jul 10, 2026 | 119.45 | 120.00 | 116.20 | 116.65 | 116.65 | -0.09% | 75,764 |
| Jul 9, 2026 | 116.00 | 120.00 | 115.25 | 116.75 | 116.75 | 1.30% | 40,681 |
| Jul 8, 2026 | 125.00 | 125.00 | 112.00 | 115.25 | 115.25 | -6.60% | 102,710 |
| Jul 7, 2026 | 122.95 | 126.75 | 122.60 | 123.40 | 123.40 | -0.60% | 24,995 |
| Jul 6, 2026 | 128.00 | 129.00 | 122.65 | 124.15 | 124.15 | -2.70% | 56,797 |
| Jul 3, 2026 | 127.70 | 129.00 | 126.20 | 127.60 | 127.60 | 0.43% | 38,581 |
| Jul 2, 2026 | 125.75 | 130.05 | 125.75 | 127.05 | 127.05 | 0.16% | 47,452 |
| Jul 1, 2026 | 128.05 | 129.85 | 125.10 | 126.85 | 126.85 | -0.31% | 69,664 |
| Jun 30, 2026 | 132.00 | 132.00 | 125.50 | 127.25 | 127.25 | 1.11% | 38,180 |
| Jun 29, 2026 | 130.55 | 132.50 | 124.00 | 125.85 | 125.85 | -3.75% | 68,653 |
| Jun 25, 2026 | 133.60 | 135.65 | 130.00 | 130.75 | 130.75 | -2.02% | 45,597 |
| Jun 24, 2026 | 137.50 | 137.50 | 132.00 | 133.45 | 133.45 | -0.89% | 61,514 |
| Jun 23, 2026 | 136.30 | 139.50 | 131.50 | 134.65 | 134.65 | -2.32% | 35,064 |
| Jun 22, 2026 | 139.75 | 140.00 | 137.00 | 137.85 | 137.85 | 0.55% | 34,103 |
| Jun 19, 2026 | 138.05 | 140.00 | 135.50 | 137.10 | 137.10 | -0.94% | 29,818 |
| Jun 18, 2026 | 139.95 | 142.00 | 138.00 | 138.40 | 138.40 | -0.54% | 31,573 |
| Jun 17, 2026 | 138.50 | 140.00 | 137.00 | 139.15 | 139.15 | 0.47% | 37,509 |
| Jun 16, 2026 | 138.35 | 139.70 | 137.05 | 138.50 | 138.50 | 0.18% | 29,807 |
| Jun 15, 2026 | 138.00 | 140.40 | 136.55 | 138.25 | 138.25 | 2.14% | 37,367 |
| Jun 12, 2026 | 135.45 | 136.00 | 132.90 | 135.35 | 135.35 | 2.58% | 30,240 |