Orient Electric Limited (BOM:541301)
India · Delayed Price · Currency is INR 187.10
-2.25 (-1.19%)
At close: May 11, 2026
BOM:541301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 189.00 | 190.75 | 182.05 | 187.10 | 187.10 | -1.19% | 16,120 |
| May 8, 2026 | 193.10 | 196.10 | 183.20 | 189.35 | 189.35 | -1.92% | 53,158 |
| May 7, 2026 | 183.55 | 200.00 | 183.55 | 193.05 | 193.05 | 4.98% | 58,448 |
| May 6, 2026 | 182.85 | 184.15 | 179.50 | 183.90 | 183.90 | 1.88% | 24,423 |
| May 5, 2026 | 182.90 | 184.45 | 178.50 | 180.50 | 180.50 | -2.22% | 10,858 |
| May 4, 2026 | 189.50 | 189.50 | 183.45 | 184.60 | 184.60 | 0.30% | 461,318 |
| Apr 30, 2026 | 187.95 | 188.85 | 183.75 | 184.05 | 184.05 | -1.15% | 20,269 |
| Apr 29, 2026 | 187.55 | 190.65 | 185.00 | 186.20 | 186.20 | -1.22% | 509,381 |
| Apr 28, 2026 | 194.20 | 195.35 | 187.30 | 188.50 | 188.50 | -2.46% | 5,904 |
| Apr 27, 2026 | 191.80 | 196.40 | 189.05 | 193.25 | 193.25 | 4.86% | 35,430 |
| Apr 24, 2026 | 190.00 | 190.00 | 182.10 | 184.30 | 184.30 | -1.76% | 41,531 |
| Apr 23, 2026 | 185.35 | 188.80 | 184.45 | 187.60 | 187.60 | 0.62% | 14,991 |
| Apr 22, 2026 | 184.40 | 188.95 | 180.30 | 186.45 | 186.45 | 2.47% | 1,024,893 |
| Apr 21, 2026 | 183.10 | 185.40 | 181.55 | 181.95 | 181.95 | 0.28% | 14,130 |
| Apr 20, 2026 | 181.50 | 182.10 | 176.60 | 181.45 | 181.45 | 1.17% | 19,403 |
| Apr 17, 2026 | 169.05 | 181.15 | 169.05 | 179.35 | 179.35 | 5.50% | 62,954 |
| Apr 16, 2026 | 172.15 | 175.10 | 169.15 | 170.00 | 170.00 | -1.11% | 13,539 |
| Apr 15, 2026 | 167.25 | 173.00 | 167.25 | 171.90 | 171.90 | 2.96% | 43,416 |
| Apr 13, 2026 | 168.95 | 169.20 | 163.50 | 166.95 | 166.95 | -2.00% | 19,178 |
| Apr 10, 2026 | 162.90 | 172.70 | 161.70 | 170.35 | 170.35 | 6.87% | 47,480 |
| Apr 9, 2026 | 159.95 | 163.50 | 158.10 | 159.40 | 159.40 | -0.16% | 24,997 |
| Apr 8, 2026 | 158.00 | 162.50 | 158.00 | 159.65 | 159.65 | 3.00% | 15,265 |
| Apr 7, 2026 | 161.45 | 161.55 | 154.50 | 155.00 | 155.00 | -3.82% | 23,292 |
| Apr 6, 2026 | 162.10 | 162.10 | 156.15 | 161.15 | 161.15 | 1.42% | 7,571 |
| 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 |