Orient Bell Limited (NSE:ORIENTBELL)
India · Delayed Price · Currency is INR 318.70
+7.45 (2.39%)
Sep 18, 2025, 3:30 PM IST
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 311.00 | 315.50 | 306.75 | 315.30 | 315.30 | 1.30% | 9,395 |
| Sep 17, 2025 | 300.00 | 314.00 | 298.05 | 311.25 | 311.25 | 3.01% | 12,989 |
| Sep 16, 2025 | 310.00 | 312.60 | 298.00 | 302.15 | 302.15 | -2.42% | 11,689 |
| Sep 15, 2025 | 311.50 | 312.00 | 303.05 | 309.65 | 309.65 | 0.39% | 5,289 |
| Sep 12, 2025 | 305.15 | 313.55 | 305.05 | 308.45 | 308.45 | -0.55% | 3,335 |
| Sep 11, 2025 | 308.75 | 312.50 | 301.55 | 310.15 | 310.15 | 0.96% | 27,886 |
| Sep 10, 2025 | 312.00 | 315.90 | 302.00 | 307.20 | 307.20 | -0.52% | 13,146 |
| Sep 9, 2025 | 285.00 | 314.00 | 285.00 | 308.80 | 308.80 | 7.28% | 11,477 |
| Sep 8, 2025 | 291.25 | 297.25 | 287.00 | 287.85 | 287.85 | -2.11% | 13,625 |
| Sep 5, 2025 | 295.00 | 302.10 | 292.10 | 294.05 | 294.05 | -2.44% | 4,494 |
| Sep 4, 2025 | 295.00 | 309.90 | 293.00 | 301.40 | 301.40 | 0.70% | 9,345 |
| Sep 3, 2025 | 298.00 | 303.00 | 294.20 | 299.30 | 299.30 | 1.20% | 3,669 |
| Sep 2, 2025 | 295.75 | 296.10 | 292.00 | 295.75 | 295.75 | 1.11% | 4,703 |
| Sep 1, 2025 | 294.95 | 300.90 | 288.95 | 292.50 | 292.50 | -1.07% | 8,873 |
| Aug 29, 2025 | 304.25 | 304.85 | 295.00 | 295.65 | 295.65 | -0.69% | 3,550 |
| Aug 28, 2025 | 286.00 | 308.95 | 238.75 | 297.70 | 297.70 | 2.53% | 36,368 |
| Aug 26, 2025 | 278.95 | 291.95 | 278.95 | 290.35 | 290.35 | 3.46% | 8,130 |
| Aug 25, 2025 | 280.00 | 286.00 | 275.05 | 280.65 | 280.65 | -0.67% | 6,310 |
| Aug 22, 2025 | 275.50 | 290.40 | 274.15 | 282.55 | 282.55 | 3.99% | 11,474 |
| Aug 21, 2025 | 273.55 | 282.80 | 268.00 | 271.70 | 271.70 | -0.75% | 9,942 |
| Aug 20, 2025 | 285.80 | 285.85 | 272.55 | 273.75 | 273.75 | -3.11% | 9,936 |
| Aug 19, 2025 | 274.40 | 286.50 | 273.50 | 282.55 | 282.55 | 4.13% | 6,235 |
| Aug 18, 2025 | 273.40 | 282.05 | 270.30 | 271.35 | 271.35 | -2.67% | 10,102 |
| Aug 14, 2025 | 286.85 | 286.85 | 277.15 | 278.80 | 278.80 | -1.81% | 2,686 |
| Aug 13, 2025 | 287.60 | 287.60 | 280.05 | 283.95 | 283.95 | -0.16% | 6,984 |
| Aug 12, 2025 | 287.10 | 287.50 | 283.00 | 284.40 | 284.40 | 0.16% | 1,923 |
| Aug 11, 2025 | 291.60 | 294.55 | 281.35 | 283.95 | 283.95 | -3.84% | 6,080 |
| Aug 8, 2025 | 304.90 | 306.00 | 292.00 | 295.30 | 295.30 | -1.57% | 5,086 |
| Aug 7, 2025 | 291.60 | 306.00 | 286.35 | 300.00 | 300.00 | 3.16% | 7,014 |
| Aug 6, 2025 | 310.00 | 310.55 | 290.00 | 290.80 | 290.80 | -5.58% | 16,892 |
| Aug 5, 2025 | 308.30 | 311.90 | 301.00 | 308.00 | 308.00 | 1.08% | 4,252 |
| Aug 4, 2025 | 309.25 | 316.50 | 302.45 | 304.70 | 304.70 | -1.47% | 7,395 |
| Aug 1, 2025 | 307.95 | 316.50 | 305.60 | 309.25 | 309.25 | 0.55% | 4,070 |
| Jul 31, 2025 | 308.80 | 308.80 | 297.90 | 307.55 | 307.55 | -0.34% | 3,399 |
| Jul 30, 2025 | 307.00 | 310.00 | 302.95 | 308.60 | 308.60 | 1.63% | 3,196 |
| Jul 29, 2025 | 300.05 | 305.90 | 300.05 | 303.65 | 303.65 | 0.36% | 5,112 |
| Jul 28, 2025 | 310.20 | 310.20 | 297.60 | 302.55 | 302.55 | -1.35% | 10,979 |
| Jul 25, 2025 | 314.10 | 314.10 | 305.00 | 306.70 | 306.70 | -1.68% | 2,543 |
| Jul 24, 2025 | 317.00 | 317.20 | 309.00 | 311.95 | 311.95 | -0.49% | 5,232 |
| Jul 23, 2025 | 313.50 | 316.00 | 311.90 | 313.50 | 313.50 | -0.14% | 4,417 |
| Jul 22, 2025 | 315.00 | 318.95 | 311.20 | 313.95 | 313.95 | -2.56% | 3,855 |
| Jul 21, 2025 | 320.00 | 324.00 | 316.50 | 322.20 | 322.20 | 1.72% | 17,368 |
| Jul 18, 2025 | 309.00 | 319.80 | 305.30 | 316.75 | 316.25 | 4.64% | 23,767 |
| Jul 17, 2025 | 304.30 | 316.00 | 293.35 | 302.70 | 302.22 | 0.60% | 14,055 |
| Jul 16, 2025 | 305.00 | 309.05 | 299.00 | 300.90 | 300.43 | -0.28% | 7,985 |
| Jul 15, 2025 | 301.10 | 311.95 | 296.15 | 301.75 | 301.27 | 1.34% | 10,375 |
| Jul 14, 2025 | 294.25 | 303.90 | 294.15 | 297.75 | 297.28 | 1.05% | 5,219 |
| Jul 11, 2025 | 303.35 | 304.25 | 292.20 | 294.65 | 294.18 | -2.21% | 4,609 |
| Jul 10, 2025 | 301.10 | 307.00 | 300.15 | 301.30 | 300.82 | 0.17% | 4,465 |
| Jul 9, 2025 | 309.35 | 311.40 | 300.50 | 300.80 | 300.33 | -1.70% | 6,676 |