Oriental Rail Infrastructure Limited (BOM:531859)
India · Delayed Price · Currency is INR 153.65
-0.80 (-0.52%)
At close: May 13, 2026
BOM:531859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 134.75 | 135.95 | 120.70 | 134.35 | 134.35 | 1.02% | 68,521 |
| Apr 29, 2026 | 134.90 | 136.75 | 129.25 | 133.00 | 133.00 | -0.60% | 80,079 |
| Apr 28, 2026 | 139.40 | 139.40 | 132.60 | 133.80 | 133.80 | -2.76% | 45,538 |
| Apr 27, 2026 | 137.45 | 139.40 | 135.00 | 137.60 | 137.60 | 1.74% | 47,952 |
| Apr 24, 2026 | 133.50 | 136.20 | 129.50 | 135.25 | 135.25 | 2.81% | 80,103 |
| Apr 23, 2026 | 133.40 | 134.60 | 129.75 | 131.55 | 131.55 | -2.05% | 66,292 |
| Apr 22, 2026 | 130.70 | 136.90 | 130.70 | 134.30 | 134.30 | 2.75% | 36,915 |
| Apr 21, 2026 | 132.95 | 136.95 | 130.00 | 130.70 | 130.70 | -0.38% | 54,220 |
| Apr 20, 2026 | 140.00 | 141.00 | 128.35 | 131.20 | 131.20 | -6.22% | 115,967 |
| Apr 17, 2026 | 142.90 | 142.90 | 139.00 | 139.90 | 139.90 | -0.07% | 54,803 |
| Apr 16, 2026 | 141.70 | 143.85 | 138.80 | 140.00 | 140.00 | -1.13% | 53,964 |
| Apr 15, 2026 | 142.40 | 143.50 | 137.05 | 141.60 | 141.60 | 4.08% | 36,057 |
| Apr 13, 2026 | 133.25 | 138.10 | 132.00 | 136.05 | 136.05 | -1.48% | 45,795 |
| Apr 10, 2026 | 139.90 | 141.00 | 136.10 | 138.10 | 138.10 | 0.80% | 37,036 |
| Apr 9, 2026 | 139.00 | 142.00 | 136.15 | 137.00 | 137.00 | -2.14% | 40,045 |
| Apr 8, 2026 | 142.00 | 145.00 | 138.50 | 140.00 | 140.00 | 3.47% | 118,025 |
| Apr 7, 2026 | 127.60 | 139.00 | 127.55 | 135.30 | 135.30 | 7.38% | 229,762 |
| Apr 6, 2026 | 115.30 | 128.00 | 115.30 | 126.00 | 126.00 | 6.42% | 81,378 |
| Apr 2, 2026 | 112.05 | 119.40 | 110.65 | 118.40 | 118.40 | 3.72% | 54,328 |
| Apr 1, 2026 | 112.00 | 117.90 | 108.10 | 114.15 | 114.15 | 9.34% | 69,779 |
| Mar 30, 2026 | 108.25 | 108.30 | 101.45 | 104.40 | 104.40 | -5.09% | 268,989 |
| Mar 27, 2026 | 120.10 | 123.95 | 109.00 | 110.00 | 110.00 | -10.35% | 328,611 |
| Mar 25, 2026 | 120.15 | 123.85 | 120.15 | 122.70 | 122.70 | 2.25% | 110,404 |
| Mar 24, 2026 | 117.75 | 124.00 | 116.10 | 120.00 | 120.00 | 2.92% | 102,828 |
| Mar 23, 2026 | 118.00 | 118.60 | 110.50 | 116.60 | 116.60 | -2.47% | 92,508 |
| Mar 20, 2026 | 122.00 | 124.15 | 115.30 | 119.55 | 119.55 | -0.33% | 59,962 |
| Mar 19, 2026 | 119.50 | 123.00 | 116.30 | 119.95 | 119.95 | -3.42% | 59,303 |
| Mar 18, 2026 | 116.80 | 126.65 | 114.00 | 124.20 | 124.20 | 8.66% | 120,720 |
| Mar 17, 2026 | 113.15 | 115.25 | 108.55 | 114.30 | 114.30 | 1.83% | 117,279 |
| Mar 16, 2026 | 117.35 | 118.00 | 110.60 | 112.25 | 112.25 | -2.56% | 103,831 |
| Mar 13, 2026 | 117.00 | 118.20 | 114.05 | 115.20 | 115.20 | -0.82% | 113,344 |
| Mar 12, 2026 | 116.30 | 117.80 | 114.05 | 116.15 | 116.15 | -1.53% | 66,061 |
| Mar 11, 2026 | 118.85 | 122.00 | 116.25 | 117.95 | 117.95 | 0.04% | 55,023 |
| Mar 10, 2026 | 116.85 | 118.90 | 115.35 | 117.90 | 117.90 | 3.33% | 88,777 |
| Mar 9, 2026 | 117.80 | 117.80 | 113.45 | 114.10 | 114.10 | -3.02% | 337,363 |
| Mar 6, 2026 | 114.50 | 122.95 | 114.50 | 117.65 | 117.65 | 0.17% | 82,697 |
| Mar 5, 2026 | 120.00 | 124.90 | 114.55 | 117.45 | 117.45 | -1.05% | 78,559 |
| Mar 4, 2026 | 117.05 | 119.90 | 116.00 | 118.70 | 118.70 | -2.55% | 48,594 |
| Mar 2, 2026 | 123.20 | 128.15 | 115.40 | 121.80 | 121.80 | -5.62% | 145,615 |
| Feb 27, 2026 | 130.00 | 135.00 | 126.30 | 129.05 | 129.05 | -1.68% | 52,963 |
| Feb 26, 2026 | 134.40 | 135.75 | 130.15 | 131.25 | 131.25 | 0.11% | 39,581 |
| Feb 25, 2026 | 135.00 | 135.50 | 130.10 | 131.10 | 131.10 | -1.91% | 71,691 |