Orient Electric Limited (BOM:541301)
India · Delayed Price · Currency is INR 160.50
-0.20 (-0.12%)
At close: Oct 7, 2026
BOM:541301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 160.95 | 161.80 | 158.35 | 160.50 | 160.50 | -0.12% | 12,294 |
| Oct 6, 2026 | 157.35 | 163.20 | 156.50 | 160.70 | 160.70 | 2.13% | 23,865 |
| Oct 5, 2026 | 156.00 | 161.10 | 154.50 | 157.35 | 157.35 | 1.75% | 17,397 |
| Oct 1, 2026 | 158.00 | 161.00 | 152.15 | 154.65 | 154.65 | -2.06% | 39,375 |
| Sep 30, 2026 | 157.85 | 161.10 | 156.60 | 157.90 | 157.90 | 0.83% | 6,990 |
| Sep 29, 2026 | 161.85 | 164.90 | 155.60 | 156.60 | 156.60 | -2.19% | 15,566 |
| Sep 28, 2026 | 161.05 | 162.65 | 159.00 | 160.10 | 160.10 | -1.45% | 17,692 |
| Sep 25, 2026 | 163.05 | 164.50 | 161.35 | 162.45 | 162.45 | -0.95% | 13,442 |
| Sep 24, 2026 | 163.50 | 167.75 | 163.25 | 164.00 | 164.00 | -2.50% | 16,907 |
| Sep 23, 2026 | 166.05 | 171.20 | 166.05 | 168.20 | 168.20 | 0.84% | 13,524 |
| Sep 22, 2026 | 168.30 | 168.85 | 165.85 | 166.80 | 166.80 | -0.63% | 7,325 |
| Sep 21, 2026 | 166.55 | 169.70 | 165.90 | 167.85 | 167.85 | 0.24% | 10,658 |
| Sep 18, 2026 | 170.65 | 170.65 | 166.50 | 167.45 | 167.45 | -0.80% | 5,707 |
| Sep 17, 2026 | 167.65 | 170.30 | 167.50 | 168.80 | 168.80 | 0.27% | 6,676 |
| Sep 16, 2026 | 168.50 | 171.95 | 165.45 | 168.35 | 168.35 | -0.62% | 9,084 |
| Sep 15, 2026 | 173.95 | 174.80 | 168.70 | 169.40 | 169.40 | -2.48% | 9,314 |
| Sep 11, 2026 | 171.40 | 175.20 | 171.15 | 173.70 | 173.70 | -0.06% | 4,706 |
| Sep 10, 2026 | 176.20 | 176.20 | 173.30 | 173.80 | 173.80 | -0.77% | 5,178 |
| Sep 9, 2026 | 173.45 | 176.70 | 171.15 | 175.15 | 175.15 | -0.54% | 11,612 |
| Sep 8, 2026 | 178.00 | 178.00 | 173.95 | 176.10 | 176.10 | -0.25% | 8,205 |
| Sep 7, 2026 | 181.15 | 181.15 | 176.00 | 176.55 | 176.55 | -1.34% | 7,914 |
| Sep 4, 2026 | 177.75 | 180.05 | 176.85 | 178.95 | 178.95 | 0.36% | 6,072 |
| Sep 3, 2026 | 181.80 | 181.80 | 178.20 | 178.30 | 178.30 | -0.47% | 15,213 |
| Sep 2, 2026 | 179.35 | 180.00 | 173.50 | 179.15 | 179.15 | 0.79% | 30,669 |
| Sep 1, 2026 | 180.20 | 182.25 | 177.00 | 177.75 | 177.75 | -1.36% | 6,035 |
| Aug 31, 2026 | 181.65 | 183.45 | 179.05 | 180.20 | 180.20 | 0.08% | 17,471 |
| Aug 28, 2026 | 180.00 | 181.60 | 178.70 | 180.05 | 180.05 | 0.28% | 11,028 |
| Aug 27, 2026 | 187.15 | 187.15 | 177.60 | 179.55 | 179.55 | -3.36% | 7,708 |
| Aug 26, 2026 | 182.00 | 187.85 | 182.00 | 185.80 | 185.80 | 2.40% | 26,461 |
| Aug 25, 2026 | 185.00 | 185.00 | 181.05 | 181.45 | 181.45 | -2.02% | 8,318 |
| Aug 24, 2026 | 185.00 | 186.00 | 182.50 | 185.20 | 185.20 | 0.24% | 4,507 |
| 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 |