Orient Bell Limited (NSE:ORIENTBELL)
India · Delayed Price · Currency is INR 260.70
+2.70 (1.05%)
Apr 2, 2026, 3:29 PM IST
NSE:ORIENTBELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 255.25 | 264.95 | 250.00 | 260.70 | 260.70 | 1.05% | 5,837 |
| Apr 1, 2026 | 259.00 | 266.45 | 255.00 | 258.00 | 258.00 | 2.24% | 11,965 |
| Mar 30, 2026 | 260.10 | 268.95 | 250.50 | 252.35 | 252.35 | -4.45% | 11,654 |
| Mar 27, 2026 | 277.50 | 279.60 | 262.10 | 264.10 | 264.10 | -5.37% | 20,493 |
| Mar 25, 2026 | 261.20 | 283.30 | 261.20 | 279.10 | 279.10 | 7.59% | 19,337 |
| Mar 24, 2026 | 258.00 | 266.30 | 254.90 | 259.40 | 259.40 | 1.33% | 11,915 |
| Mar 23, 2026 | 273.95 | 273.95 | 253.00 | 256.00 | 256.00 | -6.94% | 14,498 |
| Mar 20, 2026 | 276.40 | 282.45 | 273.70 | 275.10 | 275.10 | 0.70% | 4,850 |
| Mar 19, 2026 | 280.55 | 287.80 | 272.00 | 273.20 | 273.20 | -2.36% | 10,987 |
| Mar 18, 2026 | 270.60 | 280.95 | 270.60 | 279.80 | 279.80 | 3.44% | 9,506 |
| Mar 17, 2026 | 267.45 | 275.75 | 267.45 | 270.50 | 270.50 | 0.60% | 4,221 |
| Mar 16, 2026 | 273.80 | 274.55 | 266.05 | 268.90 | 268.90 | -1.79% | 7,908 |
| Mar 13, 2026 | 280.10 | 285.00 | 271.50 | 273.80 | 273.80 | -2.37% | 19,899 |
| Mar 12, 2026 | 259.50 | 287.50 | 259.40 | 280.45 | 280.45 | 9.36% | 47,789 |
| Mar 11, 2026 | 269.60 | 272.00 | 255.00 | 256.45 | 256.45 | -5.07% | 49,044 |
| Mar 10, 2026 | 290.00 | 290.00 | 264.30 | 270.15 | 270.15 | -3.60% | 11,793 |
| Mar 9, 2026 | 257.00 | 290.70 | 246.55 | 280.25 | 280.25 | 7.87% | 42,248 |
| Mar 6, 2026 | 280.60 | 280.65 | 257.40 | 259.80 | 259.80 | -5.73% | 42,980 |
| Mar 5, 2026 | 294.00 | 297.15 | 272.05 | 275.60 | 275.60 | -6.67% | 20,579 |
| Mar 4, 2026 | 297.00 | 299.00 | 286.95 | 295.30 | 295.30 | -1.58% | 13,280 |
| Mar 2, 2026 | 298.05 | 304.05 | 288.80 | 300.05 | 300.05 | -0.22% | 16,019 |
| Feb 27, 2026 | 314.00 | 314.00 | 298.05 | 300.70 | 300.70 | -2.67% | 4,133 |
| Feb 26, 2026 | 299.45 | 314.45 | 298.05 | 308.95 | 308.95 | 3.22% | 25,129 |
| Feb 25, 2026 | 301.05 | 305.20 | 297.15 | 299.30 | 299.30 | -1.40% | 5,349 |
| Feb 24, 2026 | 303.00 | 308.40 | 299.60 | 303.55 | 303.55 | 0.18% | 5,166 |
| Feb 23, 2026 | 294.00 | 308.50 | 294.00 | 303.00 | 303.00 | 1.07% | 14,283 |
| Feb 20, 2026 | 306.25 | 306.25 | 295.05 | 299.80 | 299.80 | -2.11% | 8,495 |
| Feb 19, 2026 | 312.00 | 312.00 | 293.40 | 306.25 | 306.25 | 1.83% | 14,844 |
| 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 |