Orissa Bengal Carrier Limited (BOM:541206)
India · Delayed Price · Currency is INR 58.70
+4.24 (7.79%)
At close: Jan 20, 2026
Orissa Bengal Carrier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 58.99 | 58.99 | 54.45 | 54.45 | 54.45 | -7.24% | 75 |
| Jan 20, 2026 | 61.85 | 61.85 | 58.70 | 58.70 | 58.70 | 7.79% | 36 |
| Jan 19, 2026 | 60.00 | 60.00 | 52.11 | 54.46 | 54.46 | -1.84% | 311 |
| Jan 14, 2026 | 56.75 | 56.75 | 55.48 | 55.48 | 55.48 | 0.76% | 263 |
| Jan 13, 2026 | 59.00 | 64.10 | 55.06 | 55.06 | 55.06 | 0.22% | 506 |
| Jan 12, 2026 | 55.81 | 55.81 | 54.45 | 54.94 | 54.94 | 0.90% | 314 |
| Jan 9, 2026 | 44.03 | 54.84 | 44.03 | 54.45 | 54.45 | 12.27% | 400 |
| Jan 8, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.73% | 1 |
| Jan 6, 2026 | 47.45 | 48.15 | 47.45 | 48.15 | 48.15 | -9.15% | 110 |
| Dec 31, 2025 | 58.60 | 58.60 | 52.08 | 53.00 | 53.00 | -9.40% | 9 |
| Dec 29, 2025 | 61.99 | 61.99 | 58.50 | 58.50 | 58.50 | 8.33% | 2 |
| Dec 26, 2025 | 55.00 | 55.99 | 54.00 | 54.00 | 54.00 | -3.57% | 1,416 |
| Dec 23, 2025 | 55.02 | 56.00 | 46.20 | 56.00 | 56.00 | -1.27% | 974 |
| Dec 22, 2025 | 57.00 | 57.00 | 56.72 | 56.72 | 56.72 | -1.94% | 28 |
| Dec 19, 2025 | 55.00 | 59.00 | 55.00 | 57.84 | 57.84 | 5.16% | 845 |
| Dec 18, 2025 | 56.26 | 56.26 | 55.00 | 55.00 | 55.00 | -0.29% | 101 |
| Dec 17, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -1.09% | 13 |
| Dec 15, 2025 | 55.52 | 55.77 | 55.52 | 55.77 | 55.77 | -0.57% | 2 |
| Dec 11, 2025 | 55.03 | 56.09 | 45.20 | 56.09 | 56.09 | 2.37% | 2,045 |
| Dec 4, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -1.01% | 1 |
| Dec 2, 2025 | 55.00 | 55.35 | 55.00 | 55.35 | 55.35 | 0.64% | 528 |
| Dec 1, 2025 | 56.76 | 56.76 | 55.00 | 55.00 | 55.00 | -3.20% | 1,007 |
| Nov 28, 2025 | 55.00 | 56.85 | 55.00 | 56.82 | 56.82 | 5.30% | 492 |
| Nov 27, 2025 | 54.70 | 54.70 | 53.96 | 53.96 | 53.96 | 0.11% | 60 |
| Nov 26, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - | 10 |
| Nov 24, 2025 | 55.40 | 55.40 | 52.40 | 53.90 | 53.90 | 0.09% | 610 |
| Nov 21, 2025 | 53.00 | 59.00 | 53.00 | 53.85 | 53.85 | -2.97% | 83 |
| Nov 20, 2025 | 57.90 | 57.90 | 47.01 | 55.50 | 55.50 | 0.82% | 202 |
| Nov 18, 2025 | 55.44 | 55.44 | 55.05 | 55.05 | 55.05 | 0.29% | 88 |
| Nov 17, 2025 | 54.85 | 55.44 | 54.80 | 54.89 | 54.89 | -2.00% | 10 |
| Nov 14, 2025 | 54.85 | 56.51 | 54.50 | 56.01 | 56.01 | 1.87% | 1,012 |
| Nov 13, 2025 | 54.50 | 56.14 | 54.46 | 54.98 | 54.98 | -1.82% | 22,035 |
| Nov 12, 2025 | 54.11 | 56.00 | 54.11 | 56.00 | 56.00 | - | 710 |
| Nov 11, 2025 | 57.33 | 57.33 | 55.00 | 56.00 | 56.00 | -1.84% | 161 |
| Nov 10, 2025 | 57.00 | 58.42 | 54.97 | 57.05 | 57.05 | 3.24% | 2,112 |
| Nov 7, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.13% | 1 |
| Nov 6, 2025 | 56.55 | 56.55 | 55.01 | 55.19 | 55.19 | -2.37% | 600 |
| Nov 4, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - | 255 |
| Nov 3, 2025 | 56.72 | 56.95 | 54.11 | 56.53 | 56.53 | 4.67% | 2,055 |
| Oct 31, 2025 | 60.00 | 60.00 | 46.51 | 54.01 | 54.01 | -1.89% | 1,089 |
| Oct 30, 2025 | 56.01 | 56.01 | 55.05 | 55.05 | 55.05 | -8.25% | 16 |
| Oct 28, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 8.66% | 2 |
| Oct 27, 2025 | 55.45 | 55.45 | 55.10 | 55.22 | 55.22 | 1.58% | 3 |
| Oct 17, 2025 | 54.45 | 55.00 | 54.03 | 54.36 | 54.36 | -1.16% | 251 |
| Oct 15, 2025 | 60.00 | 60.00 | 54.74 | 55.00 | 55.00 | - | 220 |
| Oct 13, 2025 | 54.50 | 55.97 | 54.50 | 55.00 | 55.00 | -1.94% | 220 |
| Oct 10, 2025 | 55.00 | 56.09 | 54.20 | 56.09 | 56.09 | 3.49% | 1,004 |
| Oct 9, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.36% | 400 |
| Oct 8, 2025 | 56.45 | 56.45 | 54.95 | 54.95 | 54.95 | -0.09% | 76 |
| Oct 7, 2025 | 57.15 | 57.15 | 55.00 | 55.00 | 55.00 | -1.79% | 20 |