Orient Electric Limited (BOM:541301)
India · Delayed Price · Currency is INR 158.90
-1.60 (-1.00%)
At close: Apr 2, 2026
BOM:541301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 157.30 | 159.95 | 156.35 | 158.90 | 158.90 | -1.00% | 8,298 |
| Apr 1, 2026 | 158.80 | 161.30 | 158.80 | 160.50 | 160.50 | 3.02% | 4,260 |
| Mar 30, 2026 | 154.55 | 157.55 | 149.50 | 155.80 | 155.80 | 0.78% | 22,689 |
| Mar 27, 2026 | 159.10 | 159.10 | 154.05 | 154.60 | 154.60 | -3.83% | 19,288 |
| Mar 25, 2026 | 164.40 | 164.65 | 158.20 | 160.75 | 160.75 | -0.43% | 28,854 |
| Mar 24, 2026 | 164.00 | 164.00 | 160.40 | 161.45 | 161.45 | 1.19% | 3,484 |
| Mar 23, 2026 | 165.60 | 165.60 | 159.25 | 159.55 | 159.55 | -4.35% | 10,780 |
| Mar 20, 2026 | 166.70 | 171.40 | 163.00 | 166.80 | 166.80 | 1.46% | 10,572 |
| Mar 19, 2026 | 166.00 | 166.60 | 163.65 | 164.40 | 164.40 | -2.78% | 4,236 |
| Mar 18, 2026 | 164.30 | 171.10 | 164.30 | 169.10 | 169.10 | 4.61% | 3,827 |
| Mar 17, 2026 | 166.00 | 169.15 | 160.65 | 161.65 | 161.65 | -3.95% | 14,807 |
| Mar 16, 2026 | 170.10 | 170.50 | 166.15 | 168.30 | 168.30 | -1.03% | 6,322 |
| Mar 13, 2026 | 170.85 | 170.85 | 166.00 | 170.05 | 170.05 | -0.29% | 8,429 |
| Mar 12, 2026 | 175.00 | 175.00 | 169.45 | 170.55 | 170.55 | -2.96% | 9,716 |
| Mar 11, 2026 | 168.00 | 180.95 | 168.00 | 175.75 | 175.75 | 0.49% | 11,370 |
| Mar 10, 2026 | 175.85 | 175.85 | 172.65 | 174.90 | 174.90 | 1.30% | 5,051 |
| Mar 9, 2026 | 176.90 | 177.00 | 170.80 | 172.65 | 172.65 | -3.49% | 5,866 |
| Mar 6, 2026 | 187.10 | 191.45 | 177.30 | 178.90 | 178.90 | -3.58% | 6,615 |
| Mar 5, 2026 | 190.10 | 191.10 | 184.90 | 185.55 | 185.55 | -2.62% | 9,717 |
| Mar 4, 2026 | 180.15 | 194.80 | 177.50 | 190.55 | 190.55 | 4.76% | 24,914 |
| Mar 2, 2026 | 165.05 | 192.70 | 165.05 | 181.90 | 181.90 | -1.83% | 13,428 |
| Feb 27, 2026 | 190.75 | 201.30 | 183.35 | 185.30 | 185.30 | -4.78% | 37,076 |
| Feb 26, 2026 | 172.35 | 198.80 | 172.35 | 194.60 | 194.60 | 11.14% | 94,610 |
| Feb 25, 2026 | 178.00 | 178.80 | 172.35 | 175.10 | 175.10 | 0.40% | 3,455 |
| Feb 24, 2026 | 175.45 | 175.45 | 172.20 | 174.40 | 174.40 | -2.24% | 7,463 |
| Feb 23, 2026 | 170.15 | 179.00 | 170.15 | 178.40 | 178.40 | 0.90% | 1,400 |
| Feb 20, 2026 | 173.35 | 177.65 | 171.20 | 176.80 | 176.80 | 2.20% | 4,179 |
| Feb 19, 2026 | 176.20 | 178.20 | 170.50 | 173.00 | 173.00 | -1.76% | 3,512 |
| Feb 18, 2026 | 175.60 | 177.00 | 173.85 | 176.10 | 176.10 | 0.31% | 2,609 |
| Feb 17, 2026 | 174.00 | 176.55 | 174.00 | 175.55 | 175.55 | 0.54% | 420 |
| Feb 16, 2026 | 174.30 | 175.40 | 172.35 | 174.60 | 174.60 | 0.20% | 1,070 |
| Feb 13, 2026 | 175.80 | 176.65 | 173.20 | 174.25 | 174.25 | -3.52% | 2,093 |
| Feb 12, 2026 | 178.65 | 181.90 | 178.00 | 180.60 | 180.60 | -0.03% | 2,853 |
| Feb 11, 2026 | 179.00 | 182.20 | 177.30 | 180.65 | 180.65 | -0.17% | 6,145 |
| Feb 10, 2026 | 173.30 | 182.25 | 173.30 | 180.95 | 180.95 | 5.08% | 17,885 |
| Feb 9, 2026 | 171.85 | 174.50 | 171.60 | 172.20 | 172.20 | 0.23% | 8,556 |
| Feb 6, 2026 | 168.50 | 173.90 | 168.50 | 171.80 | 171.80 | -0.26% | 2,132 |
| Feb 5, 2026 | 173.60 | 174.55 | 168.00 | 172.25 | 172.25 | -0.72% | 4,943 |
| Feb 4, 2026 | 172.85 | 174.30 | 171.30 | 173.50 | 173.50 | 0.49% | 1,203 |
| Feb 3, 2026 | 176.70 | 176.70 | 172.50 | 172.65 | 172.65 | - | 4,763 |
| Feb 2, 2026 | 175.20 | 175.20 | 170.15 | 172.65 | 172.65 | -1.43% | 1,295 |
| Feb 1, 2026 | 180.20 | 181.85 | 173.15 | 175.15 | 175.15 | -2.78% | 6,152 |
| Jan 30, 2026 | 179.80 | 181.85 | 175.80 | 180.15 | 180.15 | 0.25% | 12,624 |
| Jan 29, 2026 | 175.50 | 180.10 | 170.80 | 179.70 | 179.70 | 2.39% | 3,755 |
| Jan 28, 2026 | 174.45 | 178.05 | 174.45 | 175.50 | 174.75 | -1.87% | 2,699 |
| Jan 27, 2026 | 181.80 | 181.80 | 170.05 | 178.85 | 178.09 | 0.20% | 9,762 |
| Jan 23, 2026 | 170.50 | 180.40 | 170.00 | 178.50 | 177.74 | 4.72% | 21,397 |
| Jan 22, 2026 | 159.65 | 173.00 | 159.65 | 170.45 | 169.72 | 6.83% | 36,353 |
| Jan 21, 2026 | 160.65 | 164.35 | 157.90 | 159.55 | 158.87 | -1.72% | 7,628 |
| Jan 20, 2026 | 169.75 | 169.75 | 160.35 | 162.35 | 161.66 | -2.84% | 7,187 |