BSE - Delayed Quote INR
Ovobel Foods Limited (OVOBELE.BO)
78.78
-3.45
(-4.20%)
At close: May 23 at 3:55:29 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 23, 2025 | 82.23 | 86.40 | 75.00 | 78.78 | 78.78 | 4,606 |
| May 22, 2025 | 84.51 | 86.90 | 81.40 | 82.23 | 82.23 | 2,190 |
| May 21, 2025 | 84.00 | 86.99 | 84.00 | 84.90 | 84.90 | 2,619 |
| May 20, 2025 | 86.00 | 91.45 | 85.00 | 85.36 | 85.36 | 6,729 |
| May 19, 2025 | 91.00 | 91.00 | 78.80 | 87.39 | 87.39 | 10,887 |
| May 16, 2025 | 74.25 | 79.90 | 74.25 | 78.24 | 78.24 | 4,915 |
| May 15, 2025 | 76.99 | 78.00 | 73.50 | 74.96 | 74.96 | 4,983 |
| May 14, 2025 | 75.00 | 77.40 | 73.50 | 76.99 | 76.99 | 2,221 |
| May 13, 2025 | 77.00 | 77.00 | 74.11 | 74.50 | 74.50 | 2,226 |
| May 12, 2025 | 73.00 | 77.98 | 73.00 | 77.00 | 77.00 | 5,988 |
| May 9, 2025 | 70.00 | 78.79 | 68.02 | 71.23 | 71.23 | 12,291 |
| May 8, 2025 | 82.50 | 82.50 | 71.40 | 72.61 | 72.61 | 23,855 |
| May 7, 2025 | 73.00 | 82.78 | 70.00 | 82.72 | 82.72 | 54,277 |
| May 6, 2025 | 71.85 | 78.90 | 68.21 | 68.99 | 68.99 | 11,483 |
| May 5, 2025 | 65.99 | 70.00 | 65.99 | 67.62 | 67.62 | 7,889 |
| May 2, 2025 | 66.98 | 66.98 | 62.04 | 63.00 | 63.00 | 916 |
| Apr 30, 2025 | 65.50 | 65.50 | 64.55 | 64.79 | 64.79 | 1,168 |
| Apr 29, 2025 | 67.00 | 67.95 | 64.29 | 65.04 | 65.04 | 4,684 |
| Apr 28, 2025 | 68.00 | 70.00 | 65.13 | 67.67 | 67.67 | 3,197 |
| Apr 25, 2025 | 69.00 | 69.00 | 66.05 | 68.55 | 68.55 | 576 |
| Apr 24, 2025 | 70.85 | 70.85 | 66.78 | 69.00 | 69.00 | 1,660 |
| Apr 23, 2025 | 68.00 | 70.50 | 67.09 | 68.06 | 68.06 | 1,444 |
| Apr 22, 2025 | 68.39 | 68.43 | 65.00 | 68.01 | 68.01 | 2,551 |
| Apr 21, 2025 | 65.01 | 69.00 | 63.67 | 66.05 | 66.05 | 9,728 |
| Apr 17, 2025 | 71.00 | 72.42 | 66.55 | 67.02 | 67.02 | 1,959 |
| Apr 16, 2025 | 70.08 | 71.40 | 68.05 | 69.65 | 69.65 | 2,157 |
| Apr 15, 2025 | 68.85 | 74.00 | 68.85 | 69.38 | 69.38 | 5,120 |
| Apr 11, 2025 | 74.00 | 74.00 | 70.13 | 72.47 | 72.47 | 4,679 |
| Apr 9, 2025 | 74.55 | 74.55 | 71.10 | 73.82 | 73.82 | 1,448 |
| Apr 8, 2025 | 68.47 | 72.48 | 68.47 | 71.00 | 71.00 | 1,927 |
| Apr 7, 2025 | 73.90 | 73.90 | 68.47 | 69.03 | 69.03 | 4,160 |
| Apr 4, 2025 | 72.07 | 72.07 | 71.00 | 72.07 | 72.07 | 1,532 |
| Apr 3, 2025 | 68.64 | 68.64 | 68.30 | 68.64 | 68.64 | 1,338 |
| Apr 2, 2025 | 65.35 | 65.38 | 65.34 | 65.38 | 65.38 | 3,363 |
| Apr 1, 2025 | 59.32 | 62.28 | 56.70 | 62.27 | 62.27 | 3,860 |
| Mar 28, 2025 | 59.32 | 59.33 | 59.32 | 59.32 | 59.32 | 10,738 |
| Mar 27, 2025 | 61.90 | 61.90 | 60.53 | 60.53 | 60.53 | 6,137 |
| Mar 26, 2025 | 61.74 | 61.77 | 61.74 | 61.76 | 61.76 | 2,383 |
| Mar 25, 2025 | 64.27 | 64.27 | 62.99 | 62.99 | 62.99 | 6,567 |
| Mar 24, 2025 | 63.02 | 64.27 | 63.02 | 64.27 | 64.27 | 3,515 |
| Mar 21, 2025 | 63.20 | 63.20 | 63.00 | 63.01 | 63.01 | 6,717 |
| Mar 20, 2025 | 66.20 | 66.20 | 64.15 | 64.15 | 64.15 | 5,649 |
| Mar 19, 2025 | 64.00 | 64.93 | 64.00 | 64.93 | 64.93 | 5,689 |
| Mar 18, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 2,694 |
| Mar 17, 2025 | 65.90 | 65.90 | 64.95 | 64.95 | 64.95 | 889 |
| Mar 13, 2025 | 66.99 | 66.99 | 66.27 | 66.27 | 66.27 | 1,056 |
| Mar 12, 2025 | 68.66 | 68.66 | 67.62 | 67.62 | 67.62 | 388 |
| Mar 11, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 443 |
| Mar 10, 2025 | 71.00 | 71.00 | 70.40 | 70.40 | 70.40 | 477 |
| Mar 7, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 961 |
| Mar 6, 2025 | 69.10 | 70.43 | 69.10 | 70.43 | 70.43 | 19,515 |
| Mar 5, 2025 | 69.00 | 69.10 | 69.00 | 69.05 | 69.05 | 7,901 |
| Mar 4, 2025 | 70.13 | 70.13 | 68.80 | 70.13 | 70.13 | 27,282 |
| Mar 3, 2025 | 68.00 | 68.76 | 67.39 | 68.76 | 68.76 | 3,138 |
| Feb 28, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 2,465 |
| Feb 27, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 3,741 |
| Feb 25, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 2,111 |
| Feb 24, 2025 | 75.99 | 75.99 | 73.05 | 73.05 | 73.05 | 1,304 |
| Feb 21, 2025 | 79.40 | 79.60 | 72.02 | 76.89 | 76.89 | 38,293 |
| Feb 20, 2025 | 75.80 | 75.81 | 73.64 | 75.81 | 75.81 | 1,433 |
| Feb 19, 2025 | 71.90 | 72.20 | 71.90 | 72.20 | 72.20 | 1,926 |
| Feb 18, 2025 | 68.69 | 68.77 | 65.25 | 68.77 | 68.77 | 4,826 |
| Feb 17, 2025 | 66.82 | 66.82 | 65.00 | 65.50 | 65.50 | 6,580 |
| Feb 14, 2025 | 64.50 | 69.00 | 63.51 | 65.86 | 65.86 | 35,549 |
| Feb 13, 2025 | 65.70 | 71.60 | 65.70 | 66.85 | 66.85 | 32,373 |
| Feb 12, 2025 | 69.75 | 69.75 | 69.14 | 69.14 | 69.14 | 6,890 |
| Feb 11, 2025 | 75.00 | 75.00 | 72.77 | 72.77 | 72.77 | 4,806 |
| Feb 10, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 7,854 |
| Feb 7, 2025 | 79.00 | 81.99 | 76.55 | 80.62 | 80.62 | 16,952 |
| Feb 6, 2025 | 79.84 | 79.84 | 75.60 | 78.09 | 78.09 | 12,195 |
| Feb 5, 2025 | 80.95 | 80.95 | 75.47 | 77.91 | 77.91 | 9,396 |
| Feb 4, 2025 | 81.69 | 82.00 | 75.60 | 78.60 | 78.60 | 14,613 |
| Feb 3, 2025 | 82.74 | 83.00 | 78.67 | 79.43 | 79.43 | 11,979 |
| Feb 1, 2025 | 84.85 | 84.85 | 80.20 | 82.81 | 82.81 | 6,522 |
| Jan 31, 2025 | 83.00 | 87.55 | 80.70 | 84.35 | 84.35 | 8,994 |
| Jan 30, 2025 | 83.65 | 85.90 | 78.05 | 84.90 | 84.90 | 10,858 |
| Jan 29, 2025 | 89.00 | 89.00 | 81.05 | 82.10 | 82.10 | 9,092 |
| Jan 28, 2025 | 90.00 | 90.00 | 85.10 | 85.20 | 85.20 | 9,167 |
| Jan 27, 2025 | 91.85 | 91.85 | 88.10 | 89.55 | 89.55 | 10,301 |
| Jan 24, 2025 | 94.75 | 94.90 | 90.25 | 92.70 | 92.70 | 9,153 |
| Jan 23, 2025 | 92.90 | 95.80 | 88.40 | 95.00 | 95.00 | 11,094 |
| Jan 22, 2025 | 96.15 | 96.15 | 92.45 | 92.90 | 92.90 | 12,323 |
| Jan 21, 2025 | 97.00 | 101.00 | 92.00 | 97.30 | 97.30 | 13,232 |
| Jan 20, 2025 | 96.85 | 101.70 | 94.00 | 96.80 | 96.80 | 12,719 |
| Jan 17, 2025 | 96.85 | 98.00 | 96.85 | 96.90 | 96.90 | 6,427 |
| Jan 16, 2025 | 102.60 | 102.60 | 98.80 | 98.80 | 98.80 | 3,276 |
| Jan 15, 2025 | 100.80 | 102.95 | 100.80 | 100.80 | 100.80 | 2,748 |
| Jan 14, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 2,689 |
| Jan 13, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 3,919 |
| Jan 10, 2025 | 107.25 | 107.25 | 107.00 | 107.00 | 107.00 | 1,981 |
| Jan 9, 2025 | 107.25 | 107.25 | 105.00 | 107.10 | 107.10 | 1,783 |
| Jan 8, 2025 | 109.35 | 109.35 | 105.15 | 105.15 | 105.15 | 2,225 |
| Jan 7, 2025 | 107.25 | 107.25 | 106.75 | 107.25 | 107.25 | 4,308 |
| Jan 6, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | 2,048 |
| Jan 3, 2025 | 99.10 | 103.10 | 99.10 | 103.10 | 103.10 | 7,027 |
| Jan 2, 2025 | 100.90 | 105.00 | 100.90 | 101.10 | 101.10 | 10,390 |
| Jan 1, 2025 | 105.05 | 105.05 | 102.95 | 102.95 | 102.95 | 5,711 |
| Dec 31, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | 4,538 |
| Dec 30, 2024 | 107.25 | 107.25 | 107.15 | 107.15 | 107.15 | 1,368 |