Orient Bell Limited(IN:ORIENTBELL)
₹410.95+12.10 (+3.03%)
IN:ORIENTBELL
Orient Bell Limited historical prices
₹410.95
At close:+12.10 (+3.03%)
Want to see IN:ORIENTBELL full AI Analyst Report?
Orient Bell Limited (ORIENTBELL) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 404.80 | 436.25 | 386.00 | 410.95 | 410.95 | +3.03% | 13,823 | 4.77 |
| Nov 12, 2026 | 405.95 | 407.10 | 394.90 | 398.85 | 398.85 | +1.99% | 3,976 | 1.40 |
| Nov 11, 2026 | 351.05 | 395.85 | 351.05 | 391.05 | 391.05 | +1.84% | 1,252 | 0.44 |
| Nov 10, 2026 | 384.00 | 384.00 | 375.85 | 384.00 | 384.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 376.00 | 384.00 | 375.85 | 384.00 | 384.00 | +6.18% | 252 | 0.08 |
| Nov 06, 2026 | 370.00 | 370.00 | 361.00 | 361.65 | 361.65 | -2.85% | 302 | 0.09 |
| Nov 05, 2026 | 392.85 | 400.00 | 370.00 | 372.25 | 372.25 | -2.44% | 790 | 0.25 |
| Nov 04, 2026 | 357.60 | 388.00 | 356.75 | 381.55 | 381.55 | +4.56% | 780 | 0.25 |
| Nov 03, 2026 | 368.00 | 368.85 | 351.05 | 364.90 | 364.90 | +1.76% | 754 | 0.24 |
| Nov 02, 2026 | 353.25 | 380.00 | 352.80 | 358.60 | 358.60 | +3.63% | 1,173 | 0.37 |
| Oct 30, 2026 | 358.25 | 358.25 | 344.00 | 346.05 | 346.05 | -5.45% | 3,951 | 1.26 |
| Oct 29, 2026 | 357.00 | 366.00 | 351.05 | 366.00 | 366.00 | +2.08% | 393 | 0.13 |
| Oct 28, 2026 | 365.30 | 368.20 | 357.00 | 358.55 | 358.55 | -3.03% | 448 | 0.14 |
| Oct 27, 2026 | 358.00 | 372.05 | 357.25 | 369.75 | 369.75 | +3.37% | 842 | 0.27 |
| Oct 26, 2026 | 382.15 | 382.15 | 347.35 | 357.70 | 357.70 | +2.65% | 896 | 0.29 |
| Oct 23, 2026 | 363.25 | 363.70 | 347.95 | 348.45 | 348.45 | -4.07% | 1,592 | 0.51 |
| Oct 22, 2026 | 362.25 | 372.00 | 359.30 | 363.25 | 363.25 | -0.95% | 1,005 | 0.32 |
| Oct 21, 2026 | 371.70 | 390.35 | 358.55 | 366.75 | 366.75 | -6.33% | 3,053 | 0.99 |
| Oct 20, 2026 | 391.55 | 400.80 | 388.00 | 391.55 | 391.55 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 390.00 | 400.80 | 388.00 | 391.55 | 391.55 | -2.76% | 519 | 0.17 |
| Oct 16, 2026 | 406.00 | 410.65 | 398.00 | 402.65 | 402.65 | -0.49% | 1,171 | 0.38 |
| Oct 15, 2026 | 406.10 | 411.00 | 404.00 | 404.65 | 404.65 | -0.66% | 520 | 0.17 |
| Oct 14, 2026 | 407.25 | 415.85 | 405.10 | 407.35 | 407.35 | -0.21% | 1,024 | 0.33 |
| Oct 13, 2026 | 409.50 | 414.00 | 402.00 | 408.20 | 408.20 | +0.84% | 588 | 0.19 |
| Oct 12, 2026 | 408.05 | 410.00 | 399.75 | 404.80 | 404.80 | +1.19% | 209 | 0.07 |
| Oct 09, 2026 | 414.00 | 418.35 | 397.40 | 400.05 | 400.05 | -3.26% | 1,080 | 0.35 |
| Oct 08, 2026 | 433.45 | 442.00 | 412.00 | 413.55 | 413.55 | -4.92% | 5,543 | 1.86 |
| Oct 07, 2026 | 416.00 | 440.85 | 407.45 | 434.95 | 434.95 | +4.56% | 2,043 | 0.69 |
| Oct 06, 2026 | 423.30 | 423.30 | 410.70 | 416.00 | 416.00 | +0.39% | 1,485 | 0.51 |
| Oct 05, 2026 | 404.00 | 428.00 | 402.00 | 414.40 | 414.40 | +3.57% | 4,365 | 1.52 |
| Oct 02, 2026 | 400.10 | 408.75 | 391.00 | 400.10 | 400.10 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 398.55 | 408.75 | 391.00 | 400.10 | 400.10 | +0.68% | 1,597 | 0.56 |
| Sep 30, 2026 | 404.20 | 409.35 | 397.25 | 397.40 | 397.40 | -1.33% | 1,599 | 0.56 |
| Sep 29, 2026 | 394.00 | 404.00 | 391.85 | 402.75 | 402.75 | +1.73% | 2,893 | 1.03 |
| Sep 28, 2026 | 401.60 | 405.00 | 394.80 | 395.90 | 395.90 | -3.36% | 1,207 | 0.43 |
| Sep 25, 2026 | 380.00 | 412.00 | 380.00 | 409.65 | 409.65 | +4.93% | 2,024 | 0.73 |
| Sep 24, 2026 | 392.15 | 392.75 | 384.90 | 390.40 | 390.40 | -0.64% | 961 | 0.35 |
| Sep 23, 2026 | 394.00 | 396.80 | 383.55 | 392.90 | 392.90 | +0.40% | 713 | 0.26 |
| Sep 22, 2026 | 398.00 | 400.00 | 389.45 | 391.35 | 391.35 | -0.52% | 1,287 | 0.47 |
| Sep 21, 2026 | 387.20 | 397.30 | 387.00 | 393.40 | 393.40 | -0.20% | 800 | 0.29 |
| Sep 18, 2026 | 387.00 | 396.00 | 385.00 | 394.20 | 394.20 | +1.68% | 689 | 0.25 |
| Sep 17, 2026 | 379.95 | 392.00 | 379.95 | 387.70 | 387.70 | +1.39% | 1,039 | 0.38 |
| Sep 16, 2026 | 390.35 | 398.00 | 373.05 | 382.40 | 382.40 | -3.02% | 5,314 | 2.00 |
| Sep 15, 2026 | 412.00 | 412.00 | 388.00 | 394.30 | 394.30 | -1.89% | 1,457 | 0.55 |
| Sep 14, 2026 | 401.90 | 420.00 | 400.90 | 401.90 | 401.90 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 409.00 | 420.00 | 400.90 | 401.90 | 401.90 | -1.98% | 2,380 | 0.91 |
| Sep 10, 2026 | 422.00 | 422.00 | 409.25 | 410.00 | 410.00 | -2.12% | 785 | 0.30 |
| Sep 09, 2026 | 407.80 | 422.00 | 397.30 | 418.90 | 418.90 | +2.07% | 3,866 | 1.51 |
| Sep 08, 2026 | 418.15 | 425.65 | 407.80 | 410.40 | 410.40 | -1.10% | 4,758 | 1.91 |
| Sep 07, 2026 | 423.00 | 434.35 | 409.75 | 414.95 | 414.95 | -0.94% | 10,933 | 4.70 |
