BSE - Delayed Quote INR
Orient Beverages Limited (ORIBEVER.BO)
229.95
-5.95
(-2.52%)
At close: May 9 at 3:40:01 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 230.00 | 233.50 | 225.40 | 229.95 | 229.95 | 433 |
| May 8, 2025 | 243.35 | 250.35 | 233.00 | 235.90 | 235.90 | 271 |
| May 7, 2025 | 211.00 | 257.85 | 211.00 | 243.35 | 243.35 | 2,417 |
| May 6, 2025 | 254.45 | 254.45 | 231.90 | 235.75 | 235.75 | 4,363 |
| May 5, 2025 | 245.00 | 246.00 | 238.60 | 245.90 | 245.90 | 2,571 |
| May 2, 2025 | 242.10 | 250.15 | 235.00 | 247.55 | 247.55 | 2,334 |
| Apr 30, 2025 | 246.00 | 246.00 | 225.05 | 237.35 | 237.35 | 2,199 |
| Apr 29, 2025 | 254.90 | 254.90 | 245.00 | 246.00 | 246.00 | 808 |
| Apr 28, 2025 | 249.40 | 250.00 | 241.05 | 247.30 | 247.30 | 496 |
| Apr 25, 2025 | 246.00 | 252.95 | 246.00 | 249.40 | 249.40 | 1,024 |
| Apr 24, 2025 | 253.25 | 259.95 | 247.30 | 256.35 | 256.35 | 1,469 |
| Apr 23, 2025 | 256.00 | 263.30 | 255.20 | 257.70 | 257.70 | 798 |
| Apr 22, 2025 | 261.00 | 264.90 | 255.05 | 257.70 | 257.70 | 2,301 |
| Apr 21, 2025 | 250.00 | 264.85 | 248.00 | 261.70 | 261.70 | 2,472 |
| Apr 17, 2025 | 259.00 | 259.90 | 250.20 | 253.25 | 253.25 | 1,056 |
| Apr 16, 2025 | 255.00 | 265.00 | 254.00 | 259.25 | 259.25 | 1,861 |
| Apr 15, 2025 | 255.00 | 256.30 | 247.80 | 256.25 | 256.25 | 1,619 |
| Apr 11, 2025 | 256.30 | 256.30 | 243.50 | 253.70 | 253.70 | 532 |
| Apr 9, 2025 | 247.05 | 247.05 | 235.25 | 245.75 | 245.75 | 457 |
| Apr 8, 2025 | 250.00 | 250.00 | 240.00 | 242.20 | 242.20 | 490 |
| Apr 7, 2025 | 232.00 | 244.00 | 231.00 | 236.00 | 236.00 | 1,128 |
| Apr 4, 2025 | 258.85 | 258.85 | 244.00 | 246.85 | 246.85 | 264 |
| Apr 3, 2025 | 248.00 | 256.90 | 248.00 | 256.25 | 256.25 | 630 |
| Apr 2, 2025 | 245.10 | 254.00 | 245.10 | 253.85 | 253.85 | 274 |
| Apr 1, 2025 | 242.00 | 255.95 | 240.30 | 244.75 | 244.75 | 940 |
| Mar 28, 2025 | 256.45 | 260.00 | 239.90 | 253.15 | 253.15 | 1,310 |
| Mar 27, 2025 | 278.40 | 278.40 | 249.00 | 256.45 | 256.45 | 5,262 |
| Mar 26, 2025 | 276.90 | 278.00 | 264.00 | 270.25 | 270.25 | 673 |
| Mar 25, 2025 | 286.55 | 286.55 | 270.00 | 270.10 | 270.10 | 1,017 |
| Mar 24, 2025 | 279.00 | 294.95 | 272.70 | 280.90 | 280.90 | 1,628 |
| Mar 21, 2025 | 251.95 | 280.00 | 245.00 | 274.50 | 274.50 | 5,264 |
| Mar 20, 2025 | 248.00 | 255.00 | 246.00 | 247.25 | 247.25 | 1,118 |
| Mar 19, 2025 | 235.05 | 245.80 | 235.05 | 240.95 | 240.95 | 1,378 |
| Mar 18, 2025 | 242.00 | 243.00 | 235.05 | 235.05 | 235.05 | 1,145 |
| Mar 17, 2025 | 243.00 | 243.00 | 234.05 | 235.35 | 235.35 | 1,151 |
| Mar 13, 2025 | 244.70 | 247.00 | 230.25 | 234.85 | 234.85 | 1,306 |
| Mar 12, 2025 | 238.00 | 251.00 | 235.15 | 244.70 | 244.70 | 1,290 |
| Mar 11, 2025 | 236.75 | 242.00 | 230.00 | 240.85 | 240.85 | 588 |
| Mar 10, 2025 | 241.50 | 243.95 | 236.05 | 236.75 | 236.75 | 274 |
| Mar 7, 2025 | 244.00 | 244.50 | 235.00 | 237.10 | 237.10 | 1,607 |
| Mar 6, 2025 | 244.00 | 245.05 | 234.00 | 240.75 | 240.75 | 4,329 |
| Mar 5, 2025 | 236.65 | 245.00 | 235.00 | 240.00 | 240.00 | 1,180 |
| Mar 4, 2025 | 239.30 | 242.95 | 230.30 | 230.85 | 230.85 | 1,902 |
| Mar 3, 2025 | 242.00 | 242.00 | 225.00 | 239.00 | 239.00 | 2,098 |
| Feb 28, 2025 | 236.55 | 247.80 | 222.00 | 231.35 | 231.35 | 6,052 |
| Feb 27, 2025 | 250.55 | 250.55 | 240.00 | 245.05 | 245.05 | 4,102 |
| Feb 25, 2025 | 259.95 | 259.95 | 248.00 | 250.55 | 250.55 | 1,417 |
| Feb 24, 2025 | 293.00 | 293.00 | 242.30 | 250.15 | 250.15 | 3,548 |
| Feb 21, 2025 | 288.00 | 288.00 | 264.30 | 276.70 | 276.70 | 1,268 |
| Feb 20, 2025 | 256.30 | 273.95 | 256.30 | 270.40 | 270.40 | 1,060 |
| Feb 19, 2025 | 240.30 | 268.00 | 240.00 | 256.40 | 256.40 | 1,359 |
| Feb 18, 2025 | 257.50 | 257.50 | 226.55 | 246.35 | 246.35 | 956 |
| Feb 17, 2025 | 253.00 | 272.00 | 248.00 | 257.05 | 257.05 | 850 |
| Feb 14, 2025 | 269.00 | 272.00 | 249.50 | 252.20 | 252.20 | 1,416 |
| Feb 13, 2025 | 279.00 | 284.00 | 268.30 | 278.30 | 278.30 | 555 |
| Feb 12, 2025 | 280.30 | 280.50 | 270.50 | 278.80 | 278.80 | 383 |
| Feb 11, 2025 | 283.25 | 290.95 | 279.00 | 286.00 | 286.00 | 1,254 |
| Feb 10, 2025 | 293.00 | 300.05 | 277.50 | 279.30 | 279.30 | 1,277 |
| Feb 7, 2025 | 299.80 | 299.80 | 286.30 | 288.85 | 288.85 | 195 |
| Feb 6, 2025 | 301.00 | 301.00 | 291.00 | 293.35 | 293.35 | 341 |
| Feb 5, 2025 | 302.20 | 310.00 | 296.60 | 298.70 | 298.70 | 241 |
| Feb 4, 2025 | 302.30 | 310.00 | 302.00 | 302.00 | 302.00 | 92 |
| Feb 3, 2025 | 296.00 | 318.00 | 295.00 | 302.30 | 302.30 | 209 |
| Feb 1, 2025 | 324.60 | 324.60 | 304.10 | 313.00 | 313.00 | 465 |
| Jan 31, 2025 | 288.90 | 345.00 | 288.90 | 310.65 | 310.65 | 419 |
| Jan 30, 2025 | 287.00 | 295.35 | 287.00 | 288.70 | 288.70 | 422 |
| Jan 29, 2025 | 281.40 | 295.20 | 281.40 | 289.70 | 289.70 | 227 |
| Jan 28, 2025 | 299.00 | 299.00 | 272.00 | 281.40 | 281.40 | 692 |
| Jan 27, 2025 | 305.20 | 305.20 | 280.00 | 288.20 | 288.20 | 659 |
| Jan 24, 2025 | 303.50 | 310.00 | 295.30 | 305.20 | 305.20 | 386 |
| Jan 23, 2025 | 301.30 | 312.90 | 301.30 | 309.80 | 309.80 | 548 |
| Jan 22, 2025 | 300.00 | 308.90 | 293.25 | 307.25 | 307.25 | 451 |
| Jan 21, 2025 | 304.45 | 310.00 | 298.00 | 298.65 | 298.65 | 649 |
| Jan 20, 2025 | 309.40 | 310.00 | 300.30 | 304.45 | 304.45 | 828 |
| Jan 17, 2025 | 323.00 | 323.00 | 304.50 | 307.80 | 307.80 | 870 |
| Jan 16, 2025 | 307.00 | 330.00 | 305.40 | 322.10 | 322.10 | 837 |
| Jan 15, 2025 | 308.00 | 309.50 | 300.40 | 305.40 | 305.40 | 77 |
| Jan 14, 2025 | 301.05 | 310.00 | 301.00 | 308.25 | 308.25 | 480 |
| Jan 13, 2025 | 303.05 | 309.90 | 300.00 | 300.00 | 300.00 | 846 |
| Jan 10, 2025 | 306.00 | 314.95 | 304.00 | 306.85 | 306.85 | 838 |
| Jan 9, 2025 | 325.00 | 327.30 | 301.00 | 305.95 | 305.95 | 692 |
| Jan 8, 2025 | 318.00 | 318.00 | 310.00 | 316.20 | 316.20 | 166 |
| Jan 7, 2025 | 316.80 | 317.00 | 303.05 | 313.15 | 313.15 | 864 |
| Jan 6, 2025 | 333.00 | 333.00 | 304.05 | 309.05 | 309.05 | 1,599 |
| Jan 3, 2025 | 344.00 | 344.00 | 306.30 | 329.00 | 329.00 | 923 |
| Jan 2, 2025 | 332.10 | 337.00 | 323.05 | 323.65 | 323.65 | 968 |
| Jan 1, 2025 | 314.30 | 339.50 | 314.30 | 324.10 | 324.10 | 412 |
| Dec 31, 2024 | 329.95 | 329.95 | 315.05 | 323.00 | 323.00 | 382 |
| Dec 30, 2024 | 325.00 | 330.00 | 295.30 | 312.20 | 312.20 | 3,971 |