Orient Electric Limited (BOM:541301)
India · Delayed Price · Currency is INR 184.75
-0.85 (-0.46%)
At close: Aug 21, 2026
BOM:541301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 189.25 | 189.25 | 183.95 | 184.75 | 184.75 | -0.46% | 5,373 |
| Aug 20, 2026 | 183.00 | 187.00 | 182.70 | 185.60 | 185.60 | 2.85% | 9,858 |
| Aug 19, 2026 | 186.50 | 186.50 | 180.10 | 180.45 | 180.45 | -1.93% | 5,384 |
| Aug 18, 2026 | 188.00 | 188.60 | 183.95 | 184.00 | 184.00 | -1.68% | 6,356 |
| Aug 17, 2026 | 189.95 | 189.95 | 186.15 | 187.15 | 187.15 | -0.21% | 5,168 |
| Aug 14, 2026 | 191.40 | 191.45 | 187.20 | 187.55 | 187.55 | -1.34% | 6,971 |
| Aug 13, 2026 | 190.30 | 192.00 | 187.60 | 190.10 | 190.10 | 0.18% | 10,859 |
| Aug 12, 2026 | 192.75 | 192.75 | 188.00 | 189.75 | 189.75 | -0.47% | 18,315 |
| Aug 11, 2026 | 189.65 | 191.80 | 186.75 | 190.65 | 190.65 | 0.71% | 18,989 |
| Aug 10, 2026 | 193.90 | 194.00 | 188.70 | 189.30 | 189.30 | 0.16% | 53,646 |
| Aug 7, 2026 | 181.30 | 190.90 | 180.00 | 189.00 | 189.00 | 5.79% | 124,635 |
| Aug 6, 2026 | 181.20 | 182.40 | 177.40 | 178.65 | 178.65 | -0.75% | 1,393,513 |
| Aug 5, 2026 | 177.30 | 181.40 | 177.30 | 180.00 | 180.00 | 1.52% | 11,252 |
| Aug 4, 2026 | 175.55 | 185.00 | 175.30 | 177.30 | 177.30 | 1.05% | 81,505 |
| Aug 3, 2026 | 175.85 | 177.30 | 173.80 | 175.45 | 175.45 | 0.72% | 24,741 |
| Jul 31, 2026 | 175.00 | 178.00 | 172.40 | 174.20 | 174.20 | 0.58% | 66,577 |
| Jul 30, 2026 | 172.30 | 174.70 | 171.00 | 173.20 | 173.20 | -0.26% | 6,415 |
| Jul 29, 2026 | 172.55 | 175.00 | 171.25 | 173.65 | 173.65 | 1.70% | 30,830 |
| Jul 28, 2026 | 172.55 | 174.00 | 169.55 | 170.75 | 170.75 | -1.36% | 40,899 |
| Jul 27, 2026 | 169.90 | 175.50 | 169.75 | 173.10 | 173.10 | 1.26% | 26,980 |
| Jul 24, 2026 | 175.50 | 177.30 | 170.00 | 170.95 | 170.95 | -1.95% | 66,942 |
| Jul 23, 2026 | 173.90 | 194.00 | 172.55 | 174.35 | 174.35 | 2.44% | 682,878 |
| Jul 22, 2026 | 180.30 | 182.30 | 169.50 | 170.20 | 170.20 | -4.60% | 105,625 |
| Jul 21, 2026 | 174.45 | 179.70 | 173.45 | 178.40 | 178.40 | 2.85% | 19,849 |
| Jul 20, 2026 | 171.60 | 174.35 | 171.60 | 173.45 | 173.45 | 0.29% | 5,025 |
| Jul 17, 2026 | 175.15 | 175.15 | 171.10 | 172.95 | 172.95 | -0.23% | 5,708 |
| Jul 16, 2026 | 173.55 | 176.35 | 173.00 | 173.35 | 173.35 | -0.43% | 7,440 |
| Jul 15, 2026 | 174.95 | 182.10 | 172.00 | 174.10 | 174.10 | 0.14% | 34,678 |
| Jul 14, 2026 | 175.05 | 177.00 | 173.20 | 173.85 | 173.85 | -1.39% | 5,668 |
| Jul 13, 2026 | 178.00 | 180.10 | 175.45 | 176.30 | 176.30 | -1.26% | 9,541 |
| Jul 10, 2026 | 174.00 | 181.15 | 173.05 | 178.55 | 178.55 | 3.78% | 18,012 |
| Jul 9, 2026 | 168.80 | 173.40 | 168.80 | 172.80 | 172.05 | 2.37% | 9,029 |
| Jul 8, 2026 | 174.30 | 174.95 | 168.35 | 168.80 | 168.07 | -3.43% | 7,069 |
| Jul 7, 2026 | 177.05 | 177.65 | 173.60 | 174.80 | 174.04 | -1.13% | 2,561 |
| Jul 6, 2026 | 178.15 | 180.30 | 175.75 | 176.80 | 176.03 | -0.76% | 4,444 |
| Jul 3, 2026 | 178.60 | 180.55 | 177.15 | 178.15 | 177.38 | -0.56% | 3,317 |
| Jul 2, 2026 | 182.55 | 182.55 | 178.35 | 179.15 | 178.37 | -0.36% | 2,360 |
| Jul 1, 2026 | 175.00 | 181.00 | 171.90 | 179.80 | 179.02 | 2.45% | 16,944 |
| Jun 30, 2026 | 175.10 | 176.80 | 169.80 | 175.50 | 174.74 | -0.34% | 20,420 |
| Jun 29, 2026 | 176.35 | 178.40 | 174.35 | 176.10 | 175.34 | -0.23% | 10,068 |
| Jun 25, 2026 | 177.45 | 179.55 | 175.60 | 176.50 | 175.73 | -0.79% | 10,452 |
| Jun 24, 2026 | 178.35 | 180.10 | 175.05 | 177.90 | 177.13 | 0.17% | 12,169 |
| Jun 23, 2026 | 180.55 | 180.55 | 176.50 | 177.60 | 176.83 | -1.31% | 151,573 |
| Jun 22, 2026 | 181.00 | 181.40 | 179.05 | 179.95 | 179.17 | -0.14% | 5,988 |
| Jun 19, 2026 | 180.55 | 183.20 | 179.45 | 180.20 | 179.42 | -0.96% | 8,989 |
| Jun 18, 2026 | 183.40 | 183.95 | 179.25 | 181.95 | 181.16 | -0.36% | 11,238 |
| Jun 17, 2026 | 185.55 | 185.55 | 182.10 | 182.60 | 181.81 | -1.75% | 7,525 |
| Jun 16, 2026 | 182.00 | 187.15 | 178.30 | 185.85 | 185.04 | 2.45% | 30,824 |
| Jun 15, 2026 | 185.00 | 185.00 | 177.50 | 181.40 | 180.61 | 3.33% | 6,041 |
| Jun 12, 2026 | 177.70 | 177.70 | 174.15 | 175.55 | 174.79 | 0.92% | 7,111 |