Orient Bell Limited - ORIENTBELL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	292	294.35	294.35	297.95	287.25	4,554
November 06, 2025	294.05	289.4	289.4	296.65	288.1	1,892
November 04, 2025	294.2	295.8	295.8	296.4	291.35	5,237
November 03, 2025	296.45	292.15	292.15	299.4	288.35	16,664
October 31, 2025	294	295.95	295.95	297.55	294	5,916
October 30, 2025	293.5	296.15	296.15	296.9	289	24,502
October 29, 2025	295	293.15	293.15	299.5	291.25	5,590
October 28, 2025	302.7	297.3	297.3	302.85	294.55	7,510
October 27, 2025	300	305.3	305.3	307.85	298.2	9,992
October 24, 2025	297	302	302	303.8	296	7,315
October 23, 2025	292.4	299.45	299.45	306	288.15	21,140
October 21, 2025	283.85	292.45	292.45	295	283.85	10,492
October 20, 2025	289.75	283.85	283.85	289.75	279.4	8,778
October 17, 2025	287.85	287.85	287.85	290	283.65	4,543
October 16, 2025	288.85	289.05	289.05	290	285.5	1,570
October 15, 2025	285.5	287.5	287.5	291	282.75	11,453
October 14, 2025	290.7	285.55	285.55	292.6	283.35	5,646
October 13, 2025	296.15	292.15	292.15	299.65	290	5,219
October 10, 2025	303	301.2	301.2	303	297.35	3,063
October 09, 2025	282	305.7	305.7	312	273.9	66,886
October 08, 2025	285.85	280.9	280.9	287.75	278	5,551
October 07, 2025	293	283.6	283.6	297.9	280.25	10,175
October 06, 2025	299.7	291.05	291.05	302.45	287	11,438
October 03, 2025	292.5	295.25	295.25	298.45	290.25	5,284
October 01, 2025	289.35	291.25	291.25	293.75	288.8	2,294
September 30, 2025	294.05	287.35	287.35	308.5	282.25	25,291
September 29, 2025	299.15	291.3	291.3	306.75	288.9	8,333
September 26, 2025	301.5	296.85	296.85	309.2	293.35	10,258
September 25, 2025	309.25	305.95	305.95	310.45	305.05	2,045
September 24, 2025	306.05	307.3	307.3	309	305.1	3,550
September 23, 2025	310.25	305.75	305.75	313.6	301.35	7,969
September 22, 2025	321.6	316.55	316.55	323	310	7,199
September 19, 2025	322.7	321.6	321.6	323.9	317	12,761
September 18, 2025	311	318.7	318.7	321.9	306.75	24,775
September 17, 2025	300	311.25	311.25	314	298.05	12,989
September 16, 2025	310	302.15	302.15	312.6	298	11,689
September 15, 2025	311.5	309.65	309.65	312	303.05	5,289
September 12, 2025	305.15	308.45	308.45	313.55	305.05	3,335
September 11, 2025	308.75	310.15	310.15	312.5	301.55	27,886
September 10, 2025	312	307.2	307.2	315.9	302	13,235
September 09, 2025	285	308.8	308.8	314	285	11,477
September 08, 2025	291.25	287.85	287.85	297.25	287	13,625
September 05, 2025	295	294.05	294.05	302.1	292.1	4,527
September 04, 2025	295	301.4	301.4	309.9	293	9,349
September 03, 2025	298	299.3	299.3	303	294.2	3,669
September 02, 2025	295.75	295.75	295.75	296.1	292	4,703
September 01, 2025	294.95	292.5	292.5	300.9	288.95	8,873
August 29, 2025	304.25	295.65	295.65	304.85	295	3,550
August 28, 2025	286	297.7	297.7	308.95	238.75	36,368
August 26, 2025	278.95	290.35	290.35	291.95	278.95	8,130
August 25, 2025	280	280.65	280.65	286	275.05	6,310
August 22, 2025	275.5	282.55	282.55	290.4	274.15	11,474
August 21, 2025	273.55	271.7	271.7	282.8	268	9,942
August 20, 2025	285.8	273.75	273.75	285.85	272.55	9,936
August 19, 2025	274.4	282.55	282.55	286.5	273.5	6,235
August 18, 2025	273.4	271.35	271.35	282.05	270.3	10,132
August 14, 2025	286.85	278.8	278.8	286.85	277.15	2,686
August 13, 2025	287.6	283.95	283.95	287.6	280.05	6,992
August 12, 2025	287.1	284.4	284.4	287.5	283	1,923
August 11, 2025	291.6	283.95	283.95	294.55	281.35	6,080

Orient Bell Limited (ORIENTBELL.NS) NSE