Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Oriental Rail Infrastructure Limited (ORIRAIL.BO)

Compare
169.35
+3.30
+(1.99%)
At close: April 17 at 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025169.35169.35169.35169.35169.3540,864
Apr 16, 2025166.05166.05166.05166.05166.053,615
Apr 15, 2025162.80162.80162.80162.80162.8026,988
Apr 11, 2025159.65159.65159.65159.65159.6515,239
Apr 9, 2025155.45156.55155.45156.55156.5517,799
Apr 8, 2025158.00158.60158.00158.60158.6082,901
Apr 7, 2025161.20161.20161.20161.20161.2054,662
Apr 4, 2025164.45164.45164.45164.45164.4532,822
Apr 3, 2025167.80167.80167.80167.80167.804,631
Apr 2, 2025164.00164.55164.00164.55164.557,084
Apr 1, 2025161.35161.35161.35161.35161.3511,045
Mar 28, 2025164.60164.60158.20158.20158.2063,670
Mar 27, 2025161.40161.40161.40161.40161.40159,620
Mar 26, 2025164.65164.65164.65164.65164.658,861
Mar 25, 2025171.40171.40168.00168.00168.0067,679
Mar 24, 2025174.85174.85171.40171.40171.40126,529
Mar 21, 2025172.20176.05172.20174.85174.85187,664
Mar 20, 2025177.00177.00175.70175.70175.7042,697
Mar 19, 2025174.20179.25174.20179.25179.25100,802
Mar 18, 2025175.75175.75175.75175.75175.7512,462
Mar 17, 2025179.30179.30179.30179.30179.308,779
Mar 13, 2025182.95182.95182.95182.95182.9519,050
Mar 12, 2025184.40186.75181.50186.65186.65227,194
Mar 11, 2025165.00177.90161.00177.90177.9083,387
Mar 10, 2025170.30170.30164.00169.45169.4590,802
Mar 7, 2025161.00162.20160.95162.20162.2087,304
Mar 6, 2025153.00154.50153.00154.50154.5023,054
Mar 5, 2025144.90147.15142.00147.15147.15157,557
Mar 4, 2025139.75146.05137.20140.15140.15329,786
Mar 3, 2025155.00160.00139.15143.10143.10322,420
Feb 28, 2025165.50165.50152.10154.00154.00140,012
Feb 27, 2025178.00180.95164.00167.15167.15357,950
Feb 25, 2025180.80185.95178.50179.70179.70142,921
Feb 24, 2025185.10193.10179.00180.80180.8081,787
Feb 21, 2025191.45198.50184.50193.10193.1060,817
Feb 20, 2025192.00192.90183.50190.50190.5068,870
Feb 19, 2025180.00198.75178.05189.50189.50204,959
Feb 18, 2025185.00187.00171.90183.00183.00150,875
Feb 17, 2025175.00187.00165.40186.15186.15120,182
Feb 14, 2025183.00189.80180.40180.85180.85465,049
Feb 13, 2025195.00208.00195.00200.40200.40214,275
Feb 12, 2025205.10210.00187.35195.20195.20186,735
Feb 11, 2025221.00226.00204.75206.80206.8083,572
Feb 10, 2025225.00226.50217.00219.65219.6559,941
Feb 7, 2025226.00226.00216.65222.70222.7094,363
Feb 6, 2025228.00232.00219.00220.60220.60128,511
Feb 5, 2025217.70234.80217.70221.20221.20933,634
Feb 4, 2025229.15238.45229.15229.15229.15217,759
Feb 3, 2025250.20251.75241.20241.20241.2053,545
Feb 1, 2025270.00278.00253.05253.85253.8598,957
Jan 31, 2025253.70266.35253.70266.35266.3573,589
Jan 30, 2025258.80261.95249.00253.70253.70183,821
Jan 29, 2025247.00259.00245.65254.75254.7584,440
Jan 28, 2025249.50249.60234.05247.75247.75181,744
Jan 27, 2025246.00249.70237.65237.75237.7573,628
Jan 24, 2025264.00265.70247.50250.15250.1534,032
Jan 23, 2025261.00264.40250.00259.00259.0054,974
Jan 22, 2025268.00269.30252.70257.10257.1067,582
Jan 21, 2025275.05280.80265.00266.00266.0049,705
Jan 20, 2025275.40279.30267.05275.05275.0560,434
Jan 17, 2025285.35291.00272.65275.40275.40182,786
Jan 16, 2025277.50285.35272.60285.35285.35196,162
Jan 15, 2025272.80278.50264.00271.80271.8096,946
Jan 14, 2025274.95283.95262.20271.60271.6097,347
Jan 13, 2025276.55284.00274.45274.45274.4550,150
Jan 10, 2025305.00308.50288.80288.85288.85109,891
Jan 9, 2025315.00319.00302.50303.95303.9553,562
Jan 8, 2025315.85324.25310.00314.45314.4553,937
Jan 7, 2025317.75325.00311.60315.85315.85127,841
Jan 6, 2025348.00350.95326.30326.30326.30105,795
Jan 3, 2025333.30345.60332.50343.45343.45135,378
Jan 2, 2025324.90337.70319.00333.20333.20163,790
Jan 1, 2025319.00325.00315.05321.65321.6546,817
Dec 31, 2024322.00326.80313.00322.10322.1040,446
Dec 30, 2024323.50329.00310.05319.15319.1559,174
Dec 27, 2024320.90329.80315.50320.10320.1066,793
Dec 26, 2024311.00324.65311.00317.20317.2081,860
Dec 24, 2024315.00319.00311.00314.50314.5045,095
Dec 23, 2024305.40317.70294.05310.90310.90121,601
Dec 20, 2024320.95322.65305.00305.40305.4084,163
Dec 19, 2024318.10327.90317.95321.05321.0555,385
Dec 18, 2024338.15338.15323.95328.65328.6596,237
Dec 17, 2024353.00355.00330.00335.15335.15150,989
Dec 16, 2024333.45345.05329.20345.05345.05173,425
Dec 13, 2024332.00338.00322.35328.65328.65201,045
Dec 12, 2024368.00369.45336.20337.95337.95317,426
Dec 11, 2024328.60355.85319.00353.85353.85582,223
Dec 10, 2024329.00329.00300.00323.50323.50272,355
Dec 9, 2024305.00323.00300.00314.80314.80384,314
Dec 6, 2024270.00294.55266.10294.55294.55371,673
Dec 5, 2024269.45274.00266.70267.80267.8058,297
Dec 4, 2024259.00271.00254.35266.80266.80132,035
Dec 3, 2024264.00265.00257.05258.50258.5047,072
Dec 2, 2024252.00265.20246.00260.35260.35152,733
Nov 29, 2024261.50264.00247.55252.60252.6063,239
Nov 28, 2024264.60264.95255.10258.80258.80280,010
Nov 27, 2024248.70252.35242.00252.35252.35199,516
Nov 26, 2024235.95242.00227.00240.35240.35108,606
Nov 25, 2024236.30236.30230.00231.95231.9545,124
Nov 22, 2024218.10227.00218.00225.05225.0533,868
Nov 21, 2024228.00230.80221.00223.50223.50283,103
Nov 19, 2024238.95238.95230.00230.80230.8055,142
Nov 18, 2024230.80239.40230.10232.80232.8025,415
Nov 14, 2024235.00239.80228.00230.80230.8041,912
Nov 13, 2024255.00255.00233.00234.35234.35116,165
Nov 12, 2024246.35252.40235.30243.15243.15356,727
Nov 11, 2024255.60255.60245.50246.35246.3552,497
Nov 8, 2024255.00260.00253.00258.40258.4038,339
Nov 7, 2024265.95266.95255.75259.05259.0542,498
Nov 6, 2024258.25267.15258.10265.70265.7095,019
Nov 4, 2024266.40266.40254.85255.60255.60167,356
Nov 1, 2024269.35269.35252.05268.25268.25219,668
Oct 31, 2024248.00256.55244.60256.55256.55216,034
Oct 29, 2024235.95239.80229.00236.60236.6046,966
Oct 28, 2024230.10234.00225.05232.05232.0553,620
Oct 25, 2024238.00238.00224.90229.85229.8570,674
Oct 24, 2024226.55235.20226.55232.10232.1046,982
Oct 23, 2024236.00237.40225.00230.55230.5568,981
Oct 22, 2024235.10239.30226.30227.15227.1591,434
Oct 21, 2024238.00245.80234.00238.20238.2044,330
Oct 18, 2024247.00247.00231.00241.70241.70103,378
Oct 17, 2024243.00255.70238.45241.00241.00214,260
Oct 16, 2024262.05267.00248.95250.95250.95171,394
Oct 15, 2024268.00268.00260.00262.05262.0591,438
Oct 14, 2024283.00284.00266.95267.85267.85165,130
Oct 11, 2024280.00284.75277.30281.00281.00160,465
Oct 10, 2024274.00274.05265.10271.20271.2028,971
Oct 9, 2024278.00278.00265.00268.80268.8055,915
Oct 8, 2024253.85271.95248.00271.95271.9560,230
Oct 7, 2024275.80281.00259.00259.00259.0062,595
Oct 4, 2024269.00279.40265.15272.60272.6056,571
Oct 3, 2024272.05280.00266.50268.15268.1568,428
Oct 1, 2024285.70293.00275.50280.50280.5040,854
Sep 30, 2024283.95288.30275.00286.00286.0042,723
Sep 27, 2024287.25291.90275.25280.45280.4569,464
Sep 26, 2024301.00301.00283.35287.25287.2574,921
Sep 25, 2024309.00309.70290.00297.50297.5079,455
Sep 24, 2024275.60299.15275.60298.85298.85181,025
Sep 23, 2024272.00285.05272.00284.95284.95116,919
Sep 20, 2024270.00278.00265.00271.50271.5058,590
Sep 19, 2024275.85275.85258.10271.60271.60136,332
Sep 18, 2024286.00286.00271.65271.65271.65117,078
Sep 17, 2024297.00300.00280.60285.90285.9057,863
Sep 16, 2024300.00300.00290.00293.25293.2552,945
Sep 13, 2024284.75293.85281.05293.85293.8545,775
Sep 12, 2024293.80293.80278.30279.90279.90106,536
Sep 11, 2024307.75307.75289.00291.15291.15114,091
Sep 10, 2024309.95312.00301.15304.05304.0547,599
Sep 9, 2024312.70314.40301.30308.15308.1549,600
Sep 6, 2024321.75321.75308.00309.40309.4076,685
Sep 5, 2024317.50325.15311.00322.35322.3555,217
Sep 4, 2024315.85319.50312.65314.15314.1539,744
Sep 3, 2024318.95322.90315.00319.80319.8023,824
Sep 2, 2024328.00328.00314.05315.75315.7560,627
Aug 30, 2024324.40328.80315.00324.75324.7591,923
Aug 29, 2024328.90328.90310.65317.65317.6547,697
Aug 28, 2024324.85330.00319.50323.20323.2054,916
Aug 26, 2024340.00342.65326.00331.80331.8094,079
Aug 23, 2024342.20350.00330.00339.65339.65121,074
Aug 22, 2024345.20345.20338.00345.20345.20254,850
Aug 21, 2024313.45328.80311.10328.80328.8072,585
Aug 20, 2024313.20319.80310.10313.15313.1567,425
Aug 19, 2024318.40318.90306.00318.00318.00112,168
Aug 16, 2024324.10338.80310.00318.50318.50146,168
Aug 14, 2024349.00349.00324.10324.10324.1074,525
Aug 13, 2024349.15355.00338.00341.15341.1542,817
Aug 12, 2024348.00355.00330.00347.50347.5082,435
Aug 9, 2024337.95349.95337.00342.50342.5048,897
Aug 8, 2024334.00341.95330.00334.55334.5550,654
Aug 7, 2024329.00342.00314.75336.35336.35143,596
Aug 6, 2024336.00352.05328.75329.40329.40151,635
Aug 5, 2024346.05358.00346.05346.05346.0594,474
Aug 2, 2024352.00374.40352.00364.25364.2560,918
Aug 1, 2024389.90389.90362.65367.65367.65120,543
Jul 31, 2024384.95394.40375.25379.85379.85102,242
Jul 30, 2024375.10390.00375.10380.70380.7072,201
Jul 29, 2024404.40407.70378.25387.85387.85134,156
Jul 26, 2024378.00394.15375.00394.15394.15311,056
Jul 25, 2024362.05396.95362.05375.40375.40592,456
Jul 24, 2024383.10395.00381.10381.10381.10274,797
Jul 23, 2024428.00430.00401.15401.15401.15262,083
Jul 22, 2024398.60427.00394.95422.25422.25178,156
Jul 19, 2024433.00445.00415.00415.70415.70352,146
Jul 18, 2024415.00436.95395.35436.80436.80539,042
Jul 16, 2024424.20437.00401.60416.15416.15687,484
Jul 15, 2024417.30417.30417.30417.30417.3043,512
Jul 12, 2024397.45397.45397.45397.45397.4541,302
Jul 11, 2024378.55378.55372.55378.55378.55177,099
Jul 10, 2024335.00360.55327.25360.55360.55603,850
Jul 9, 2024343.40343.40343.40343.40343.4055,836
Jul 8, 2024327.05327.05327.05327.05327.0567,745
Jul 5, 2024311.50311.50302.20311.50311.50117,590
Jul 4, 2024282.60296.70281.00296.70296.70256,333
Jul 3, 2024284.95287.70277.10282.60282.6066,989
Jul 2, 2024289.00289.00277.05283.45283.45176,945
Jul 1, 2024263.65276.70263.65276.70276.70105,300
Jun 28, 2024264.95269.80260.00263.55263.5532,244
Jun 27, 2024270.00274.80262.00263.25263.25116,633
Jun 26, 2024277.70277.80265.00267.65267.6582,626
Jun 25, 2024276.05281.95273.00274.55274.5560,235
Jun 24, 2024282.25284.80275.05277.80277.80101,219
Jun 21, 2024281.00289.75272.05282.25282.25146,786
Jun 20, 2024282.90284.00275.00280.85280.85107,577
Jun 19, 2024289.00289.00273.75279.95279.95134,053
Jun 18, 2024274.90285.15272.00284.80284.80418,451
Jun 14, 2024255.00273.00255.00271.60271.60316,165
Jun 13, 2024264.35269.00252.00260.00260.00217,048
Jun 12, 2024264.10265.30258.75264.85264.85326,198
Jun 11, 2024245.00252.70242.70252.70252.70131,149
Jun 10, 2024229.90240.90220.05240.70240.70252,442
Jun 7, 2024241.80241.80228.00229.45229.45145,803
Jun 6, 2024235.50244.90235.50238.10238.10117,403
Jun 5, 2024226.25237.35225.55233.25233.25118,357
Jun 4, 2024249.95249.95237.40237.40237.4067,459
Jun 3, 2024254.95257.35244.00249.85249.85217,574
May 31, 2024233.05248.40233.00245.10245.10160,343
May 30, 2024245.20252.70240.10240.10240.10260,108
May 29, 2024252.70252.70252.70252.70252.7075,055
May 28, 2024273.20281.00263.15265.95265.95110,195
May 27, 2024277.90283.00274.15276.95276.9573,627
May 24, 2024273.00283.00273.00277.55277.5591,541
May 23, 2024284.00288.40272.00278.40278.40102,327
May 22, 2024283.00287.00275.00279.85279.8588,345
May 21, 2024273.00283.70272.20276.75276.75183,589
May 17, 2024271.40273.80265.00268.60268.6062,501
May 16, 2024267.45273.90263.00270.30270.3055,077
May 15, 2024273.00279.40266.90267.45267.4563,779
May 14, 2024257.00268.55250.30268.55268.5572,961
May 13, 2024254.30259.70251.00255.80255.8040,507
May 10, 2024256.05259.65249.30258.65258.6539,238
May 9, 2024262.85268.00251.75254.40254.4068,567
May 8, 2024264.85266.45258.00261.70261.7071,265
May 7, 2024274.70279.30261.10265.30265.3090,316
May 6, 2024286.20289.00271.00274.80274.80108,560
May 3, 2024287.00294.00276.90285.20285.20107,740
May 2, 2024293.00293.00285.00287.15287.1551,504
Apr 30, 2024297.55304.00286.55287.90287.9091,685
Apr 29, 2024302.00305.00294.00297.50297.50108,628
Apr 26, 2024292.10306.15285.00299.25299.25219,733
Apr 25, 2024292.95295.00281.75291.60291.60169,918
Apr 24, 2024311.25311.25290.45293.40293.40456,073
Apr 23, 2024290.00296.45287.00296.45296.4586,846
Apr 22, 2024273.00282.35269.10282.35282.35112,905
Apr 19, 2024270.00270.55262.55268.95268.9563,808
Apr 18, 2024272.35272.35264.00268.55268.55151,000