Oriental Rail Infrastructure Limited (BOM:531859)
India · Delayed Price · Currency is INR 110.10
-5.35 (-4.63%)
At close: Jul 14, 2026
BOM:531859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 133.60 | 135.80 | 131.35 | 131.95 | 131.95 | -1.71% | 25,874 |
| Jun 10, 2026 | 136.50 | 137.80 | 132.00 | 134.25 | 134.25 | -1.14% | 16,241 |
| Jun 9, 2026 | 136.00 | 138.15 | 134.00 | 135.80 | 135.80 | 1.12% | 38,459 |
| Jun 8, 2026 | 138.00 | 143.10 | 132.35 | 134.30 | 134.30 | -4.34% | 86,162 |
| Jun 5, 2026 | 144.90 | 145.00 | 139.00 | 140.40 | 140.40 | -1.02% | 60,090 |
| Jun 4, 2026 | 144.35 | 144.95 | 141.15 | 141.85 | 141.85 | -0.35% | 42,960 |
| Jun 3, 2026 | 145.00 | 146.35 | 140.00 | 142.35 | 142.35 | 0.14% | 44,388 |
| Jun 2, 2026 | 140.35 | 147.00 | 137.35 | 142.15 | 142.15 | 1.28% | 49,690 |
| Jun 1, 2026 | 148.20 | 151.90 | 139.35 | 140.35 | 140.35 | -6.03% | 84,571 |
| May 29, 2026 | 150.00 | 154.60 | 148.50 | 149.35 | 149.35 | -5.62% | 106,015 |
| May 27, 2026 | 146.00 | 159.95 | 146.00 | 158.25 | 158.25 | 8.73% | 195,896 |
| May 26, 2026 | 145.85 | 147.85 | 144.50 | 145.55 | 145.55 | 0.28% | 17,984 |
| May 25, 2026 | 144.50 | 149.90 | 144.35 | 145.15 | 145.15 | 0.28% | 33,098 |
| May 22, 2026 | 144.60 | 148.00 | 142.90 | 144.75 | 144.75 | -0.72% | 18,233 |
| May 21, 2026 | 143.10 | 149.00 | 143.10 | 145.80 | 145.80 | 1.60% | 32,247 |
| May 20, 2026 | 142.50 | 146.00 | 141.00 | 143.50 | 143.50 | -0.80% | 51,643 |
| May 19, 2026 | 143.25 | 148.50 | 143.25 | 144.65 | 144.65 | 2.37% | 42,006 |
| May 18, 2026 | 149.60 | 149.60 | 140.25 | 141.30 | 141.30 | -5.55% | 61,312 |
| May 15, 2026 | 157.50 | 157.50 | 148.45 | 149.60 | 149.60 | -2.95% | 69,774 |
| May 14, 2026 | 157.95 | 158.60 | 150.65 | 154.15 | 154.15 | 0.33% | 85,755 |
| May 13, 2026 | 152.50 | 156.00 | 151.15 | 153.65 | 153.65 | -0.52% | 42,724 |
| May 12, 2026 | 160.05 | 160.05 | 152.40 | 154.45 | 154.45 | -3.95% | 63,772 |
| May 11, 2026 | 156.00 | 161.80 | 151.10 | 160.80 | 160.80 | 1.68% | 78,949 |
| May 8, 2026 | 155.75 | 162.80 | 151.30 | 158.15 | 158.15 | 1.54% | 145,542 |
| May 7, 2026 | 152.55 | 156.30 | 150.00 | 155.75 | 155.75 | 3.70% | 73,634 |
| May 6, 2026 | 144.10 | 152.10 | 140.00 | 150.20 | 150.20 | 4.41% | 155,848 |
| May 5, 2026 | 134.35 | 146.00 | 132.30 | 143.85 | 143.85 | 7.35% | 172,258 |
| May 4, 2026 | 132.15 | 138.00 | 128.20 | 134.00 | 134.00 | -0.26% | 101,320 |