Orient Bell Limited ORIENTBELL
NSE · India · Producer Manufacturing
INR 395.10-3.45 (-0.87%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 398.55 | -1.01% | INR 404.90 | INR 408.25 | INR 396.05 | 23.21K |
| 2026-09-29 | INR 402.60 | +1.74% | INR 393.95 | INR 405.40 | INR 390.05 | 39.95K |
| 2026-09-28 | INR 395.70 | -2.91% | INR 409.05 | INR 409.05 | INR 395.00 | 20.72K |
| 2026-09-25 | INR 407.55 | +4.22% | INR 388.25 | INR 412.00 | INR 387.00 | 29.24K |
| 2026-09-24 | INR 391.05 | -0.11% | INR 393.70 | INR 393.70 | INR 387.55 | 8.78K |
| 2026-09-23 | INR 391.50 | -0.33% | INR 386.90 | INR 397.95 | INR 382.40 | 28.55K |
| 2026-09-22 | INR 392.80 | +0.06% | INR 394.90 | INR 406.80 | INR 391.00 | 14.46K |
| 2026-09-21 | INR 392.55 | -0.18% | INR 395.45 | INR 395.80 | INR 388.50 | 6.09K |
| 2026-09-18 | INR 393.25 | +1.55% | INR 394.05 | INR 396.00 | INR 383.00 | 10.14K |
| 2026-09-17 | INR 387.25 | +0.79% | INR 380.00 | INR 392.10 | INR 380.00 | 15.65K |
| 2026-09-16 | INR 384.20 | -1.60% | INR 390.45 | INR 395.85 | INR 377.60 | 47.96K |
| 2026-09-15 | INR 390.45 | -2.86% | INR 403.10 | INR 414.00 | INR 386.40 | 55.45K |
| 2026-09-14 | INR 401.95 | 0.00% | INR 401.95 | INR 401.95 | INR 401.95 | 0 |
| 2026-09-11 | INR 401.95 | -2.44% | INR 408.80 | INR 412.00 | INR 400.20 | 22.42K |
| 2026-09-10 | INR 412.00 | -1.93% | INR 420.00 | INR 421.80 | INR 410.10 | 16.72K |
| 2026-09-09 | INR 420.10 | +2.39% | INR 413.60 | INR 422.50 | INR 395.80 | 41.86K |
| 2026-09-08 | INR 410.30 | -1.16% | INR 415.15 | INR 424.95 | INR 407.00 | 37.42K |
| 2026-09-07 | INR 415.10 | -1.19% | INR 418.00 | INR 434.95 | INR 411.75 | 107.64K |
| 2026-09-04 | INR 420.10 | +1.81% | INR 417.00 | INR 423.95 | INR 410.00 | 69.03K |
| 2026-09-03 | INR 412.65 | +3.00% | INR 407.00 | INR 417.00 | INR 404.10 | 68.35K |
| 2026-09-02 | INR 400.65 | +2.61% | INR 390.45 | INR 405.00 | INR 386.25 | 46.91K |
| 2026-09-01 | INR 390.45 | +0.01% | INR 390.40 | INR 413.35 | INR 383.00 | 157.41K |
| 2026-08-31 | INR 390.40 | +2.94% | INR 390.00 | INR 393.00 | INR 366.10 | 104.83K |
| 2026-08-28 | INR 379.25 | +0.54% | INR 367.00 | INR 404.80 | INR 367.00 | 77.66K |
| 2026-08-27 | INR 377.20 | -0.26% | INR 379.10 | INR 382.05 | INR 371.10 | 37.20K |
| 2026-08-26 | INR 378.20 | +0.52% | INR 376.25 | INR 381.45 | INR 372.25 | 21.34K |
| 2026-08-25 | INR 376.25 | -0.91% | INR 379.60 | INR 380.00 | INR 370.00 | 20.03K |
| 2026-08-24 | INR 379.70 | +5.63% | INR 359.45 | INR 388.00 | INR 355.00 | 113.45K |
| 2026-08-21 | INR 359.45 | +5.97% | INR 339.20 | INR 365.00 | INR 337.00 | 45.98K |
| 2026-08-20 | INR 339.20 | -1.21% | INR 345.40 | INR 348.10 | INR 335.90 | 24.64K |
| 2026-08-19 | INR 343.35 | -1.89% | INR 343.30 | INR 355.00 | INR 342.00 | 15.42K |
| 2026-08-18 | INR 349.95 | +0.26% | INR 349.10 | INR 361.90 | INR 348.00 | 31.20K |
| 2026-08-17 | INR 349.05 | -0.48% | INR 350.80 | INR 358.00 | INR 346.70 | 13.71K |
| 2026-08-14 | INR 350.75 | -1.83% | INR 357.30 | INR 357.30 | INR 346.65 | 11.48K |
| 2026-08-13 | INR 357.30 | -1.28% | INR 367.70 | INR 367.70 | INR 356.50 | 19.10K |
| 2026-08-12 | INR 361.95 | +2.68% | INR 364.00 | INR 365.90 | INR 354.25 | 104.37K |
| 2026-08-11 | INR 352.50 | +8.10% | INR 321.00 | INR 367.00 | INR 315.20 | 157.27K |
| 2026-08-10 | INR 326.10 | +3.85% | INR 315.70 | INR 330.00 | INR 315.70 | 19.21K |
| 2026-08-07 | INR 314.00 | -0.49% | INR 314.35 | INR 317.00 | INR 311.25 | 7.32K |
| 2026-08-06 | INR 315.55 | +0.21% | INR 314.00 | INR 318.70 | INR 314.00 | 14.45K |
| 2026-08-05 | INR 314.90 | -0.85% | INR 313.25 | INR 318.65 | INR 313.25 | 5.38K |
| 2026-08-04 | INR 317.60 | 0.00% | INR 319.20 | INR 323.15 | INR 312.25 | 2.78K |
| 2026-08-03 | INR 317.60 | -0.52% | INR 319.25 | INR 320.25 | INR 311.55 | 5.19K |
| 2026-07-31 | INR 319.25 | -0.58% | INR 322.90 | INR 322.90 | INR 318.20 | 2.81K |
| 2026-07-30 | INR 321.10 | +0.96% | INR 318.05 | INR 323.45 | INR 316.10 | 5.91K |
| 2026-07-29 | INR 318.05 | -0.83% | INR 320.85 | INR 322.50 | INR 316.00 | 6.10K |
| 2026-07-28 | INR 320.70 | -1.99% | INR 325.60 | INR 325.95 | INR 319.00 | 3.99K |
| 2026-07-27 | INR 327.20 | +2.41% | INR 321.60 | INR 332.00 | INR 320.20 | 20.78K |
| 2026-07-24 | INR 319.50 | +1.08% | INR 317.80 | INR 323.10 | INR 310.05 | 13.38K |
| 2026-07-23 | INR 316.10 | +0.38% | INR 316.60 | INR 321.80 | INR 315.00 | 2.73K |
| 2026-07-22 | INR 314.90 | -1.41% | INR 322.30 | INR 322.30 | INR 312.15 | 4.10K |
| 2026-07-21 | INR 319.40 | +2.45% | INR 311.85 | INR 328.00 | INR 311.75 | 6.74K |
| 2026-07-20 | INR 311.75 | +0.14% | INR 313.05 | INR 318.70 | INR 308.20 | 4.01K |
| 2026-07-17 | INR 311.30 | -0.54% | INR 314.70 | INR 319.95 | INR 308.05 | 6.22K |
| 2026-07-16 | INR 313.00 | -0.89% | INR 317.50 | INR 320.40 | INR 311.00 | 2.65K |
| 2026-07-15 | INR 315.80 | -1.34% | INR 321.05 | INR 322.45 | INR 312.15 | 9.62K |
| 2026-07-14 | INR 320.10 | -0.42% | INR 318.15 | INR 324.80 | INR 318.15 | 2.75K |
| 2026-07-13 | INR 321.45 | +0.74% | INR 326.00 | INR 326.00 | INR 319.30 | 8.25K |
| 2026-07-10 | INR 319.10 | -1.28% | INR 319.90 | INR 321.85 | INR 317.05 | 4.53K |
| 2026-07-09 | INR 323.25 | +4.29% | INR 312.10 | INR 330.00 | INR 310.05 | 9.39K |
| 2026-07-08 | INR 309.95 | -2.67% | INR 318.10 | INR 318.80 | INR 305.60 | 7.74K |
| 2026-07-07 | INR 318.45 | -1.38% | INR 317.20 | INR 323.00 | INR 317.00 | 2.52K |
| 2026-07-06 | INR 322.90 | +1.08% | INR 326.70 | INR 326.70 | INR 317.65 | 4.70K |
| 2026-07-03 | INR 319.45 | +0.24% | INR 318.65 | INR 328.00 | INR 314.95 | 7.78K |
| 2026-07-02 | INR 318.70 | -0.70% | INR 320.95 | INR 326.20 | INR 313.35 | 12.94K |
| 2026-07-01 | INR 320.95 | -1.23% | INR 326.70 | INR 330.00 | INR 318.20 | 10.00K |
| 2026-06-30 | INR 324.95 | +0.49% | INR 322.95 | INR 330.00 | INR 320.20 | 10.08K |
| 2026-06-29 | INR 323.35 | +1.36% | INR 326.00 | INR 329.25 | INR 320.75 | 7.48K |
| 2026-06-26 | INR 319.00 | 0.00% | INR 319.00 | INR 319.00 | INR 319.00 | 0 |
| 2026-06-25 | INR 319.00 | -0.05% | INR 320.90 | INR 333.30 | INR 317.00 | 22.28K |
| 2026-06-24 | INR 319.15 | +0.06% | INR 321.05 | INR 321.05 | INR 317.45 | 6.27K |
| 2026-06-23 | INR 318.95 | +0.19% | INR 320.60 | INR 328.45 | INR 315.00 | 6.85K |
| 2026-06-22 | INR 318.35 | -3.21% | INR 330.70 | INR 330.70 | INR 317.00 | 10.59K |
| 2026-06-19 | INR 328.90 | +0.40% | INR 327.90 | INR 333.80 | INR 325.00 | 3.76K |
| 2026-06-18 | INR 327.60 | +2.65% | INR 319.15 | INR 328.45 | INR 319.15 | 14.48K |
| 2026-06-17 | INR 319.15 | +0.06% | INR 321.50 | INR 321.50 | INR 315.55 | 5.22K |
| 2026-06-16 | INR 318.95 | +0.69% | INR 318.80 | INR 328.50 | INR 311.35 | 21.85K |
| 2026-06-15 | INR 316.75 | -0.08% | INR 318.65 | INR 332.05 | INR 314.20 | 21.21K |
| 2026-06-12 | INR 317.00 | +0.27% | INR 315.15 | INR 320.35 | INR 314.00 | 5.40K |
| 2026-06-11 | INR 316.15 | -1.42% | INR 322.50 | INR 322.50 | INR 310.55 | 3.53K |
| 2026-06-10 | INR 320.70 | +0.23% | INR 321.00 | INR 327.00 | INR 317.05 | 7.49K |
| 2026-06-09 | INR 319.95 | +3.11% | INR 312.00 | INR 323.10 | INR 311.20 | 4.30K |
| 2026-06-08 | INR 310.30 | -2.48% | INR 316.00 | INR 317.20 | INR 306.05 | 9.16K |
| 2026-06-05 | INR 318.20 | -4.01% | INR 331.50 | INR 334.65 | INR 315.30 | 27.85K |
| 2026-06-04 | INR 331.50 | -0.17% | INR 326.20 | INR 339.80 | INR 315.20 | 6.44K |
| 2026-06-03 | INR 332.05 | -0.73% | INR 337.10 | INR 337.95 | INR 326.60 | 5.48K |
| 2026-06-02 | INR 334.50 | +0.81% | INR 333.00 | INR 341.55 | INR 326.10 | 4.89K |
| 2026-06-01 | INR 331.80 | -1.53% | INR 331.20 | INR 338.00 | INR 328.85 | 7.19K |
| 2026-05-29 | INR 336.95 | -4.32% | INR 351.95 | INR 354.55 | INR 332.60 | 15.20K |
| 2026-05-28 | INR 352.15 | 0.00% | INR 352.15 | INR 352.15 | INR 352.15 | 0 |