Orient Bell Limited (NSE:ORIENTBELL)
India · Delayed Price · Currency is INR 290.00
+9.35 (3.33%)
Aug 26, 2025, 3:30 PM IST
Orient Bell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 278.95 | 291.95 | 278.95 | 290.35 | 290.35 | 3.46% | 8,175 |
| 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 |
| Jul 8, 2025 | 308.80 | 308.80 | 302.65 | 306.00 | 305.52 | 0.23% | 3,091 |
| Jul 7, 2025 | 303.60 | 309.20 | 303.60 | 305.30 | 304.82 | 0.56% | 1,878 |
| Jul 4, 2025 | 320.00 | 320.00 | 297.35 | 303.60 | 303.12 | -4.20% | 35,892 |
| Jul 3, 2025 | 325.90 | 325.90 | 314.55 | 316.90 | 316.40 | -1.74% | 4,530 |
| Jul 2, 2025 | 316.45 | 324.00 | 315.60 | 322.50 | 321.99 | 1.69% | 9,520 |
| Jul 1, 2025 | 318.50 | 321.05 | 314.50 | 317.15 | 316.65 | 0.76% | 7,769 |
| Jun 30, 2025 | 320.00 | 327.59 | 312.30 | 314.75 | 314.25 | -2.24% | 8,341 |
| Jun 27, 2025 | 314.10 | 338.20 | 313.08 | 321.96 | 321.45 | 2.72% | 81,115 |
| Jun 26, 2025 | 315.00 | 320.47 | 312.00 | 313.43 | 312.94 | -1.55% | 6,742 |
| Jun 25, 2025 | 310.42 | 325.00 | 306.52 | 318.38 | 317.88 | 2.68% | 24,412 |
| Jun 24, 2025 | 321.00 | 322.40 | 304.99 | 310.07 | 309.58 | -2.42% | 25,576 |
| Jun 23, 2025 | 293.10 | 321.16 | 288.94 | 317.76 | 317.26 | 5.98% | 39,919 |
| Jun 20, 2025 | 287.00 | 301.00 | 287.00 | 299.83 | 299.36 | 4.38% | 11,880 |
| Jun 19, 2025 | 299.79 | 309.03 | 283.52 | 287.24 | 286.79 | -3.87% | 16,516 |
| Jun 18, 2025 | 302.00 | 307.83 | 297.02 | 298.81 | 298.34 | -2.17% | 6,926 |
| Jun 17, 2025 | 314.10 | 314.10 | 302.34 | 305.45 | 304.97 | -1.02% | 11,705 |