Orient Bell Limited (NSE:ORIENTBELL)
India · Delayed Price · Currency is INR 310.00
+9.25 (3.08%)
Feb 19, 2026, 3:29 PM IST
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 300.05 | 305.85 | 296.60 | 300.75 | 300.75 | -0.56% | 7,909 |
| Feb 17, 2026 | 297.60 | 308.45 | 292.35 | 302.45 | 302.45 | 1.63% | 19,273 |
| Feb 16, 2026 | 289.05 | 303.05 | 289.05 | 297.60 | 297.60 | 0.85% | 7,229 |
| Feb 13, 2026 | 294.90 | 296.55 | 283.80 | 295.10 | 295.10 | 0.05% | 11,519 |
| Feb 12, 2026 | 293.70 | 296.90 | 284.90 | 294.95 | 294.95 | 1.13% | 6,270 |
| Feb 11, 2026 | 287.20 | 294.90 | 282.15 | 291.65 | 291.65 | 2.21% | 7,376 |
| Feb 10, 2026 | 290.00 | 295.95 | 283.80 | 285.35 | 285.35 | -2.69% | 23,453 |
| Feb 9, 2026 | 277.90 | 313.00 | 270.65 | 293.25 | 293.25 | 6.04% | 30,548 |
| Feb 6, 2026 | 273.05 | 280.00 | 271.00 | 276.55 | 276.55 | 1.77% | 5,369 |
| Feb 5, 2026 | 275.00 | 282.45 | 271.00 | 271.75 | 271.75 | 0.18% | 12,935 |
| Feb 4, 2026 | 274.00 | 277.00 | 262.90 | 271.25 | 271.25 | -0.84% | 9,906 |
| Feb 3, 2026 | 272.55 | 275.10 | 267.05 | 273.55 | 273.55 | 0.42% | 2,945 |
| Feb 2, 2026 | 273.05 | 277.20 | 269.55 | 272.40 | 272.40 | -0.86% | 7,212 |
| Feb 1, 2026 | 270.85 | 277.00 | 267.70 | 274.75 | 274.75 | 0.02% | 3,244 |
| Jan 30, 2026 | 270.05 | 277.40 | 270.05 | 274.70 | 274.70 | 1.29% | 2,794 |
| Jan 29, 2026 | 284.30 | 284.60 | 267.85 | 271.20 | 271.20 | -3.95% | 10,564 |
| Jan 28, 2026 | 289.40 | 292.95 | 280.65 | 282.35 | 282.35 | -0.60% | 7,587 |
| Jan 27, 2026 | 278.65 | 291.90 | 265.00 | 284.05 | 284.05 | 3.25% | 54,006 |
| Jan 23, 2026 | 261.90 | 281.00 | 261.90 | 275.10 | 275.10 | 4.56% | 11,508 |
| Jan 22, 2026 | 264.05 | 269.65 | 260.05 | 263.10 | 263.10 | -0.19% | 5,854 |
| Jan 21, 2026 | 261.00 | 269.25 | 261.00 | 263.60 | 263.60 | -1.20% | 6,681 |
| Jan 20, 2026 | 271.30 | 271.30 | 262.60 | 266.80 | 266.80 | -1.46% | 8,053 |
| Jan 19, 2026 | 271.20 | 277.65 | 263.40 | 270.75 | 270.75 | 0.31% | 4,881 |
| Jan 16, 2026 | 270.50 | 273.25 | 265.15 | 269.90 | 269.90 | -0.22% | 5,975 |
| Jan 14, 2026 | 268.00 | 278.20 | 267.05 | 270.50 | 270.50 | 1.37% | 7,285 |
| Jan 13, 2026 | 268.45 | 272.55 | 264.30 | 266.85 | 266.85 | -0.06% | 5,411 |
| Jan 12, 2026 | 269.40 | 270.85 | 260.50 | 267.00 | 267.00 | -0.89% | 7,675 |
| Jan 9, 2026 | 277.00 | 278.30 | 268.00 | 269.40 | 269.40 | -2.69% | 5,896 |
| Jan 8, 2026 | 284.50 | 285.55 | 275.10 | 276.85 | 276.85 | -2.69% | 5,145 |
| Jan 7, 2026 | 286.05 | 291.85 | 283.50 | 284.50 | 284.50 | -1.81% | 4,984 |
| Jan 6, 2026 | 293.00 | 293.50 | 288.20 | 289.75 | 289.75 | -0.60% | 2,847 |
| Jan 5, 2026 | 300.35 | 313.85 | 290.10 | 291.50 | 291.50 | -3.91% | 20,224 |
| Jan 2, 2026 | 300.00 | 321.90 | 300.00 | 303.35 | 303.35 | -1.76% | 28,903 |
| Jan 1, 2026 | 317.00 | 317.45 | 302.60 | 308.80 | 308.80 | -2.68% | 18,816 |
| Dec 31, 2025 | 302.00 | 326.85 | 301.05 | 317.30 | 317.30 | 6.62% | 95,945 |
| Dec 30, 2025 | 311.55 | 319.00 | 290.65 | 297.60 | 297.60 | -4.78% | 68,345 |
| Dec 29, 2025 | 264.10 | 318.00 | 264.10 | 312.55 | 312.55 | 16.58% | 276,689 |
| Dec 26, 2025 | 269.50 | 269.50 | 265.55 | 268.10 | 268.10 | 0.17% | 2,232 |
| Dec 24, 2025 | 269.35 | 273.00 | 266.35 | 267.65 | 267.65 | -0.83% | 8,758 |
| Dec 23, 2025 | 269.80 | 271.00 | 266.55 | 269.90 | 269.90 | 0.33% | 3,406 |
| Dec 22, 2025 | 269.70 | 271.00 | 262.30 | 269.00 | 269.00 | 1.03% | 6,223 |
| Dec 19, 2025 | 266.00 | 271.70 | 258.95 | 266.25 | 266.25 | 0.78% | 5,638 |
| Dec 18, 2025 | 264.10 | 265.25 | 262.00 | 264.20 | 264.20 | 0.25% | 1,815 |
| Dec 17, 2025 | 265.20 | 266.50 | 263.40 | 263.55 | 263.55 | 0.17% | 1,822 |
| Dec 16, 2025 | 265.00 | 273.60 | 260.35 | 263.10 | 263.10 | -1.28% | 7,348 |
| Dec 15, 2025 | 267.00 | 271.40 | 262.35 | 266.50 | 266.50 | -0.98% | 3,944 |
| Dec 12, 2025 | 268.35 | 270.95 | 266.00 | 269.15 | 269.15 | -0.13% | 1,961 |
| Dec 11, 2025 | 271.00 | 273.35 | 265.85 | 269.50 | 269.50 | -1.57% | 2,986 |
| Dec 10, 2025 | 270.25 | 277.40 | 270.25 | 273.80 | 273.80 | 2.01% | 3,117 |
| Dec 9, 2025 | 273.05 | 274.95 | 265.50 | 268.40 | 268.40 | -1.16% | 5,695 |