ORIENTBELL.NSORIENTBELL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $268.00 | $278.20 | $267.05 | $277.00 | 2,010 |
| 1/13/2026 | $268.45 | $272.55 | $264.30 | $266.85 | 5,411 |
| 1/12/2026 | $269.40 | $270.85 | $260.50 | $267.00 | 7,737 |
| 1/9/2026 | $277.00 | $278.30 | $268.00 | $269.40 | 5,899 |
| 1/8/2026 | $284.50 | $285.55 | $275.10 | $276.85 | 5,165 |
| 1/7/2026 | $286.05 | $291.85 | $283.50 | $284.50 | 4,984 |
| 1/6/2026 | $293.00 | $293.50 | $288.20 | $289.75 | 2,847 |
| 1/5/2026 | $300.35 | $313.85 | $290.10 | $291.50 | 20,468 |
| 1/2/2026 | $300.00 | $321.90 | $300.00 | $303.35 | 28,904 |
| 1/1/2026 | $317.00 | $317.45 | $302.60 | $308.80 | 18,816 |
| 12/31/2025 | $302.00 | $326.85 | $301.05 | $317.30 | 96,010 |
| 12/30/2025 | $311.55 | $319.00 | $290.65 | $297.60 | 68,345 |
| 12/29/2025 | $264.10 | $318.00 | $264.10 | $312.55 | 276,689 |
| 12/26/2025 | $269.50 | $269.50 | $265.55 | $268.10 | 2,236 |
| 12/24/2025 | $269.35 | $273.00 | $266.35 | $267.65 | 8,769 |
| 12/23/2025 | $269.80 | $271.00 | $266.55 | $269.90 | 3,505 |
| 12/22/2025 | $269.70 | $271.00 | $262.30 | $269.00 | 6,232 |
| 12/19/2025 | $266.00 | $271.70 | $258.95 | $266.25 | 5,661 |
| 12/18/2025 | $264.10 | $265.25 | $262.00 | $264.20 | 1,824 |
| 12/17/2025 | $265.20 | $266.50 | $263.40 | $263.55 | 1,823 |
| 12/16/2025 | $265.00 | $273.60 | $260.35 | $263.10 | 7,417 |
| 12/15/2025 | $267.00 | $271.40 | $262.35 | $266.50 | 3,944 |
| 12/12/2025 | $268.35 | $270.95 | $266.00 | $269.15 | 1,963 |
| 12/11/2025 | $271.00 | $273.35 | $265.85 | $269.50 | 2,986 |
| 12/10/2025 | $270.25 | $277.40 | $270.25 | $273.80 | 3,123 |
| 12/9/2025 | $273.05 | $274.95 | $265.50 | $268.40 | 5,788 |
| 12/8/2025 | $277.00 | $289.00 | $268.35 | $271.55 | 11,335 |
| 12/5/2025 | $281.70 | $281.70 | $277.00 | $277.75 | 1,462 |
| 12/4/2025 | $276.30 | $285.00 | $275.30 | $279.75 | 4,533 |
| 12/3/2025 | $286.65 | $286.65 | $274.95 | $278.75 | 3,426 |
| 12/2/2025 | $294.30 | $295.50 | $286.00 | $288.80 | 3,570 |
| 12/1/2025 | $286.10 | $292.50 | $280.70 | $292.25 | 17,001 |
| 11/30/2025 | $286.10 | $292.50 | $280.70 | $292.25 | 16,995 |
| 11/28/2025 | $288.80 | $295.00 | $284.05 | $291.60 | 4,692 |
| 11/27/2025 | $288.60 | $293.95 | $280.00 | $290.00 | 7,926 |
| 11/26/2025 | $285.05 | $290.70 | $284.05 | $286.50 | 4,683 |
| 11/25/2025 | $285.00 | $294.55 | $278.25 | $288.45 | 4,422 |
| 11/24/2025 | $282.50 | $292.00 | $273.00 | $287.35 | 17,213 |
| 11/21/2025 | $282.80 | $282.80 | $276.05 | $280.50 | 3,213 |
| 11/19/2025 | $290.90 | $290.90 | $277.00 | $278.30 | 4,976 |
| 11/18/2025 | $290.70 | $290.70 | $286.00 | $288.80 | 4,442 |
| 11/17/2025 | $278.20 | $292.00 | $276.80 | $290.70 | 15,324 |
| 11/14/2025 | $283.05 | $283.05 | $275.35 | $278.55 | 4,746 |
| 11/13/2025 | $283.60 | $287.05 | $278.00 | $281.15 | 7,968 |
| 11/12/2025 | $280.45 | $290.00 | $276.10 | $287.20 | 6,236 |
| 11/11/2025 | $294.00 | $299.90 | $263.60 | $273.45 | 55,677 |
| 11/10/2025 | $295.15 | $296.85 | $291.00 | $295.15 | 3,660 |
| 11/7/2025 | $292.00 | $297.95 | $287.25 | $294.35 | 4,554 |
| 11/6/2025 | $294.05 | $296.65 | $288.10 | $289.40 | 1,892 |
| 11/4/2025 | $294.20 | $296.40 | $291.35 | $295.80 | 5,237 |
| 11/3/2025 | $296.45 | $299.40 | $288.35 | $292.15 | 16,664 |
| 10/31/2025 | $294.00 | $297.55 | $294.00 | $295.95 | 5,916 |
| 10/30/2025 | $293.50 | $296.90 | $289.00 | $296.15 | 24,502 |
| 10/29/2025 | $295.00 | $299.50 | $291.25 | $293.15 | 5,590 |
| 10/28/2025 | $302.70 | $302.85 | $294.55 | $297.30 | 7,510 |
| 10/27/2025 | $300.00 | $307.85 | $298.20 | $305.30 | 9,992 |
| 10/24/2025 | $297.00 | $303.80 | $296.00 | $302.00 | 7,315 |
| 10/23/2025 | $292.40 | $306.00 | $288.15 | $299.45 | 21,140 |
| 10/21/2025 | $283.85 | $295.00 | $283.85 | $292.45 | 10,492 |
| 10/20/2025 | $289.75 | $289.75 | $279.40 | $283.85 | 8,778 |
| 10/17/2025 | $287.85 | $290.00 | $283.65 | $287.85 | 4,543 |
| 10/16/2025 | $288.85 | $290.00 | $285.50 | $289.05 | 1,570 |