Price Data Selection & Download
Orient Beverages Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
3977 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. Review ORIBEVER P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹437.40
June 27, 2024
BSE Exchange
Share Price All Time Low
₹5.47
December 16, 2008
BSE Exchange
Highest Volume Trading Day
136,404
October 10, 2016 • ₹167.05
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
ORIBEVER daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹161.85 | ₹165.00 | ₹160.00 | ₹161.20 | 237 |
| 2026-10-01 | ₹176.90 | ₹176.90 | ₹157.00 | ₹161.85 | 2,319 |
| 2026-09-30 | ₹176.60 | ₹177.00 | ₹171.00 | ₹172.05 | 1,597 |
| 2026-09-29 | ₹176.95 | ₹186.00 | ₹172.25 | ₹173.10 | 1,407 |
| 2026-09-28 | ₹164.00 | ₹181.20 | ₹164.00 | ₹169.05 | 1,605 |
| 2026-09-25 | ₹162.50 | ₹165.00 | ₹161.00 | ₹163.15 | 712 |
| 2026-09-24 | ₹159.95 | ₹160.90 | ₹158.60 | ₹160.00 | 291 |
| 2026-09-23 | ₹160.40 | ₹160.90 | ₹155.30 | ₹158.05 | 1,315 |
| 2026-09-22 | ₹162.00 | ₹162.60 | ₹158.60 | ₹158.85 | 854 |
| 2026-09-21 | ₹164.95 | ₹169.00 | ₹156.00 | ₹159.80 | 3,538 |
| 2026-09-18 | ₹163.00 | ₹166.00 | ₹161.00 | ₹164.95 | 2,881 |
| 2026-09-17 | ₹159.00 | ₹163.90 | ₹151.65 | ₹162.10 | 1,942 |
| 2026-09-16 | ₹157.55 | ₹158.60 | ₹153.50 | ₹154.15 | 785 |
| 2026-09-15 | ₹167.00 | ₹171.70 | ₹158.00 | ₹159.10 | 2,921 |
| 2026-09-11 | ₹167.00 | ₹167.95 | ₹161.65 | ₹164.60 | 1,114 |
| 2026-09-10 | ₹169.00 | ₹170.00 | ₹165.55 | ₹166.60 | 974 |
| 2026-09-09 | ₹165.50 | ₹169.90 | ₹165.50 | ₹166.30 | 2,935 |
| 2026-09-08 | ₹170.40 | ₹172.85 | ₹167.00 | ₹170.05 | 1,642 |
| 2026-09-07 | ₹177.00 | ₹177.00 | ₹167.00 | ₹170.40 | 2,374 |
| 2026-09-04 | ₹173.00 | ₹176.95 | ₹171.25 | ₹172.10 | 655 |
| 2026-09-03 | ₹175.90 | ₹175.90 | ₹172.00 | ₹172.55 | 487 |
| 2026-09-02 | ₹175.70 | ₹177.80 | ₹173.00 | ₹176.75 | 649 |
| 2026-09-01 | ₹175.00 | ₹178.50 | ₹172.10 | ₹173.85 | 2,279 |
| 2026-08-31 | ₹177.95 | ₹177.95 | ₹174.50 | ₹174.50 | 252 |
| 2026-08-28 | ₹177.00 | ₹178.00 | ₹175.00 | ₹177.95 | 248 |
| 2026-08-27 | ₹177.05 | ₹180.50 | ₹171.05 | ₹175.00 | 1,478 |
| 2026-08-26 | ₹178.40 | ₹185.00 | ₹174.00 | ₹175.70 | 2,457 |
| 2026-08-25 | ₹178.50 | ₹181.10 | ₹178.05 | ₹178.40 | 286 |
| 2026-08-24 | ₹179.00 | ₹181.80 | ₹176.10 | ₹177.10 | 1,129 |
| 2026-08-21 | ₹180.00 | ₹185.00 | ₹178.10 | ₹178.95 | 2,733 |
| 2026-08-20 | ₹180.00 | ₹184.90 | ₹172.15 | ₹178.35 | 4,643 |
| 2026-08-19 | ₹195.00 | ₹195.00 | ₹175.00 | ₹179.05 | 5,916 |
| 2026-08-18 | ₹191.05 | ₹199.00 | ₹188.10 | ₹190.00 | 2,482 |
| 2026-08-17 | ₹187.10 | ₹196.00 | ₹187.10 | ₹192.60 | 1,676 |
| 2026-08-14 | ₹197.00 | ₹197.00 | ₹181.00 | ₹182.75 | 3,436 |
| 2026-08-13 | ₹187.00 | ₹192.50 | ₹181.05 | ₹185.10 | 786 |
| 2026-08-12 | ₹185.00 | ₹185.00 | ₹185.00 | ₹185.00 | 25 |
| 2026-08-11 | ₹190.10 | ₹194.95 | ₹190.10 | ₹192.00 | 399 |
| 2026-08-10 | ₹188.45 | ₹194.00 | ₹188.45 | ₹190.10 | 1,674 |
| 2026-08-07 | ₹185.00 | ₹192.00 | ₹176.95 | ₹188.45 | 3,077 |
| 2026-08-06 | ₹187.40 | ₹187.40 | ₹181.15 | ₹186.05 | 798 |
| 2026-08-05 | ₹183.00 | ₹185.00 | ₹179.00 | ₹184.80 | 430 |
| 2026-08-04 | ₹176.15 | ₹184.45 | ₹176.10 | ₹183.00 | 431 |
| 2026-08-03 | ₹178.50 | ₹184.70 | ₹175.35 | ₹180.00 | 540 |
| 2026-07-31 | ₹183.50 | ₹183.80 | ₹176.55 | ₹178.50 | 320 |
| 2026-07-30 | ₹183.85 | ₹184.10 | ₹183.85 | ₹184.00 | 185 |
| 2026-07-29 | ₹187.00 | ₹187.00 | ₹178.10 | ₹179.65 | 732 |
| 2026-07-28 | ₹184.15 | ₹186.90 | ₹181.30 | ₹186.25 | 622 |
| 2026-07-27 | ₹181.00 | ₹185.00 | ₹177.05 | ₹184.15 | 1,770 |
| 2026-07-24 | ₹178.40 | ₹185.00 | ₹173.00 | ₹183.55 | 592 |
| 2026-07-23 | ₹176.30 | ₹182.90 | ₹176.30 | ₹178.40 | 531 |
| 2026-07-22 | ₹179.50 | ₹185.00 | ₹178.25 | ₹180.20 | 133 |
| 2026-07-21 | ₹182.80 | ₹186.40 | ₹175.00 | ₹179.75 | 1,107 |
| 2026-07-20 | ₹179.30 | ₹183.00 | ₹175.40 | ₹179.95 | 835 |
| 2026-07-17 | ₹181.50 | ₹184.00 | ₹175.25 | ₹179.30 | 748 |
| 2026-07-16 | ₹184.00 | ₹185.90 | ₹180.60 | ₹181.65 | 1,189 |
| 2026-07-15 | ₹184.00 | ₹186.00 | ₹181.60 | ₹184.75 | 710 |
| 2026-07-14 | ₹184.00 | ₹187.00 | ₹181.55 | ₹182.20 | 1,011 |
| 2026-07-13 | ₹187.95 | ₹187.95 | ₹181.30 | ₹182.45 | 581 |
| 2026-07-10 | ₹190.90 | ₹190.90 | ₹183.90 | ₹187.95 | 126 |
| 2026-07-09 | ₹184.05 | ₹190.00 | ₹179.95 | ₹183.90 | 769 |
| 2026-07-08 | ₹188.20 | ₹191.95 | ₹175.95 | ₹179.95 | 3,071 |
| 2026-07-07 | ₹196.00 | ₹204.00 | ₹185.00 | ₹192.05 | 2,631 |
| 2026-07-06 | ₹183.00 | ₹195.00 | ₹181.00 | ₹193.70 | 1,771 |
| 2026-07-03 | ₹180.50 | ₹185.95 | ₹180.50 | ₹182.85 | 445 |
| 2026-07-02 | ₹185.90 | ₹185.90 | ₹177.50 | ₹178.60 | 2,500 |
| 2026-07-01 | ₹186.95 | ₹195.00 | ₹177.00 | ₹181.35 | 1,607 |
| 2026-06-30 | ₹194.90 | ₹194.90 | ₹181.00 | ₹186.95 | 886 |
| 2026-06-29 | ₹187.70 | ₹202.05 | ₹187.70 | ₹194.90 | 1,431 |
| 2026-06-25 | ₹186.10 | ₹190.00 | ₹184.00 | ₹188.65 | 1,083 |
| 2026-06-24 | ₹190.00 | ₹194.90 | ₹188.75 | ₹194.15 | 642 |
| 2026-06-23 | ₹188.25 | ₹193.00 | ₹183.50 | ₹187.00 | 124 |
| 2026-06-22 | ₹189.30 | ₹195.00 | ₹184.10 | ₹186.05 | 405 |
| 2026-06-19 | ₹183.50 | ₹193.00 | ₹183.50 | ₹189.30 | 448 |
| 2026-06-18 | ₹192.00 | ₹192.00 | ₹179.25 | ₹183.40 | 2,080 |
| 2026-06-17 | ₹199.00 | ₹200.00 | ₹184.15 | ₹190.40 | 1,714 |
| 2026-06-16 | ₹205.00 | ₹205.00 | ₹191.40 | ₹200.00 | 1,859 |
| 2026-06-15 | ₹186.00 | ₹195.00 | ₹185.50 | ₹194.60 | 1,006 |
| 2026-06-12 | ₹175.55 | ₹185.00 | ₹170.00 | ₹184.05 | 1,996 |
| 2026-06-11 | ₹175.00 | ₹182.80 | ₹166.00 | ₹175.40 | 2,766 |
| 2026-06-10 | ₹179.00 | ₹187.00 | ₹178.70 | ₹183.55 | 544 |
| 2026-06-09 | ₹181.50 | ₹184.65 | ₹172.05 | ₹184.65 | 1,602 |
| 2026-06-08 | ₹181.00 | ₹186.00 | ₹180.65 | ₹181.20 | 363 |
| 2026-06-05 | ₹190.95 | ₹195.00 | ₹178.95 | ₹179.25 | 4,645 |
| 2026-06-04 | ₹196.05 | ₹196.05 | ₹186.25 | ₹187.90 | 8,680 |
| 2026-06-03 | ₹202.05 | ₹206.50 | ₹196.05 | ₹196.05 | 2,909 |
| 2026-06-02 | ₹197.00 | ₹208.95 | ₹197.00 | ₹206.35 | 2,473 |
| 2026-06-01 | ₹208.00 | ₹209.95 | ₹206.40 | ₹206.40 | 2,672 |
| 2026-05-29 | ₹210.00 | ₹219.00 | ₹210.00 | ₹217.25 | 2,797 |
| 2026-05-27 | ₹208.00 | ₹210.00 | ₹204.00 | ₹209.80 | 825 |
| 2026-05-26 | ₹214.80 | ₹214.80 | ₹205.15 | ₹208.00 | 508 |
| 2026-05-25 | ₹215.00 | ₹218.75 | ₹205.00 | ₹208.00 | 1,394 |
| 2026-05-22 | ₹208.00 | ₹212.30 | ₹205.75 | ₹211.40 | 363 |
| 2026-05-21 | ₹203.15 | ₹211.00 | ₹203.15 | ₹210.05 | 1,509 |
| 2026-05-20 | ₹208.95 | ₹210.50 | ₹201.50 | ₹206.50 | 761 |
| 2026-05-19 | ₹208.00 | ₹218.50 | ₹205.00 | ₹210.00 | 1,168 |
| 2026-05-18 | ₹208.00 | ₹210.00 | ₹201.65 | ₹208.50 | 216 |
| 2026-05-15 | ₹212.90 | ₹214.90 | ₹206.70 | ₹212.00 | 890 |
| 2026-05-14 | ₹207.05 | ₹220.95 | ₹207.05 | ₹212.80 | 1,877 |
| 2026-05-13 | ₹212.05 | ₹217.80 | ₹208.00 | ₹217.45 | 669 |
| 2026-05-12 | ₹215.00 | ₹219.80 | ₹206.25 | ₹216.35 | 880 |
| 2026-05-11 | ₹218.00 | ₹221.00 | ₹213.30 | ₹215.00 | 418 |
| 2026-05-08 | ₹219.00 | ₹222.90 | ₹217.05 | ₹221.00 | 971 |
| 2026-05-07 | ₹219.05 | ₹224.50 | ₹217.00 | ₹218.75 | 920 |
| 2026-05-06 | ₹220.00 | ₹225.00 | ₹217.05 | ₹223.80 | 405 |
| 2026-05-05 | ₹217.00 | ₹220.00 | ₹214.70 | ₹217.00 | 1,475 |
| 2026-05-04 | ₹221.50 | ₹225.00 | ₹216.00 | ₹216.25 | 1,192 |
| 2026-04-30 | ₹221.20 | ₹223.95 | ₹213.40 | ₹221.50 | 1,947 |
| 2026-04-29 | ₹227.00 | ₹227.00 | ₹219.10 | ₹219.50 | 2,434 |
| 2026-04-28 | ₹219.00 | ₹222.00 | ₹215.20 | ₹219.80 | 646 |
| 2026-04-27 | ₹214.45 | ₹219.00 | ₹213.05 | ₹216.65 | 661 |
| 2026-04-24 | ₹221.50 | ₹225.45 | ₹212.70 | ₹214.45 | 662 |
| 2026-04-23 | ₹223.45 | ₹223.45 | ₹212.50 | ₹221.00 | 1,055 |
| 2026-04-22 | ₹219.00 | ₹225.45 | ₹211.10 | ₹217.05 | 1,225 |
| 2026-04-21 | ₹224.00 | ₹227.90 | ₹219.60 | ₹222.10 | 1,173 |
| 2026-04-20 | ₹222.20 | ₹225.95 | ₹216.25 | ₹223.00 | 500 |
| 2026-04-17 | ₹212.00 | ₹222.00 | ₹212.00 | ₹221.90 | 3,854 |
| 2026-04-16 | ₹219.00 | ₹219.95 | ₹210.00 | ₹211.70 | 1,069 |
| 2026-04-15 | ₹215.00 | ₹216.00 | ₹207.10 | ₹215.35 | 1,117 |
| 2026-04-13 | ₹205.25 | ₹211.40 | ₹204.00 | ₹209.85 | 333 |
| 2026-04-10 | ₹213.75 | ₹216.00 | ₹208.55 | ₹211.40 | 1,923 |
| 2026-04-09 | ₹216.00 | ₹216.00 | ₹201.55 | ₹213.75 | 1,654 |
| 2026-04-08 | ₹213.95 | ₹215.05 | ₹205.50 | ₹212.00 | 2,841 |
| 2026-04-07 | ₹212.20 | ₹214.75 | ₹204.10 | ₹206.60 | 591 |
| 2026-04-06 | ₹203.65 | ₹208.90 | ₹203.65 | ₹208.00 | 361 |
| 2026-04-02 | ₹195.00 | ₹199.85 | ₹191.00 | ₹199.65 | 1,454 |
| 2026-04-01 | ₹195.10 | ₹197.90 | ₹190.90 | ₹191.65 | 1,632 |
| 2026-03-30 | ₹194.00 | ₹198.00 | ₹188.15 | ₹188.50 | 1,911 |
| 2026-03-27 | ₹205.85 | ₹213.90 | ₹196.00 | ₹198.05 | 3,047 |
| 2026-03-25 | ₹210.40 | ₹217.85 | ₹205.00 | ₹205.85 | 3,979 |
| 2026-03-24 | ₹202.00 | ₹219.70 | ₹202.00 | ₹208.45 | 815 |
| 2026-03-23 | ₹211.00 | ₹218.95 | ₹209.00 | ₹210.00 | 1,344 |
| 2026-03-20 | ₹214.20 | ₹222.00 | ₹210.00 | ₹220.00 | 1,516 |
| 2026-03-19 | ₹215.00 | ₹215.00 | ₹206.60 | ₹215.00 | 163 |
| 2026-03-18 | ₹216.00 | ₹216.00 | ₹211.00 | ₹215.35 | 1,378 |
| 2026-03-17 | ₹206.00 | ₹216.80 | ₹206.00 | ₹209.50 | 178 |
| 2026-03-16 | ₹211.10 | ₹219.60 | ₹206.60 | ₹210.00 | 1,687 |
| 2026-03-13 | ₹216.10 | ₹219.95 | ₹210.00 | ₹217.35 | 3,037 |
| 2026-03-12 | ₹217.00 | ₹224.00 | ₹212.00 | ₹216.10 | 1,083 |
| 2026-03-11 | ₹222.00 | ₹227.80 | ₹216.20 | ₹219.40 | 259 |
| 2026-03-10 | ₹211.00 | ₹225.80 | ₹211.00 | ₹222.90 | 786 |
| 2026-03-09 | ₹224.25 | ₹224.25 | ₹212.20 | ₹218.45 | 1,133 |
| 2026-03-06 | ₹213.10 | ₹224.45 | ₹213.10 | ₹219.85 | 1,448 |
| 2026-03-05 | ₹225.45 | ₹233.50 | ₹214.20 | ₹214.50 | 9,797 |
| 2026-03-04 | ₹234.00 | ₹234.00 | ₹225.45 | ₹225.45 | 2,828 |
| 2026-03-02 | ₹227.60 | ₹240.00 | ₹227.60 | ₹237.30 | 743 |
| 2026-02-27 | ₹237.70 | ₹240.00 | ₹230.00 | ₹239.30 | 1,611 |
| 2026-02-26 | ₹229.00 | ₹242.95 | ₹229.00 | ₹236.55 | 794 |
| 2026-02-25 | ₹241.00 | ₹242.90 | ₹238.85 | ₹238.85 | 166 |
| 2026-02-24 | ₹242.50 | ₹244.00 | ₹231.60 | ₹239.25 | 839 |
| 2026-02-23 | ₹247.20 | ₹252.00 | ₹232.60 | ₹242.45 | 3,010 |
| 2026-02-20 | ₹244.00 | ₹252.00 | ₹235.00 | ₹246.10 | 2,219 |
| 2026-02-19 | ₹242.50 | ₹255.00 | ₹242.50 | ₹245.25 | 1,712 |
| 2026-02-18 | ₹246.15 | ₹253.90 | ₹241.10 | ₹242.45 | 1,148 |
| 2026-02-17 | ₹255.15 | ₹262.00 | ₹246.05 | ₹252.85 | 2,778 |
| 2026-02-16 | ₹246.10 | ₹269.00 | ₹246.10 | ₹254.70 | 6,204 |
| 2026-02-13 | ₹255.00 | ₹266.00 | ₹235.70 | ₹251.70 | 6,370 |
| 2026-02-12 | ₹280.00 | ₹280.00 | ₹252.80 | ₹254.35 | 10,358 |
| 2026-02-11 | ₹279.00 | ₹291.25 | ₹246.00 | ₹261.80 | 41,149 |
| 2026-02-10 | ₹236.95 | ₹266.20 | ₹226.30 | ₹264.80 | 69,319 |
| 2026-02-09 | ₹221.85 | ₹221.85 | ₹206.00 | ₹221.85 | 35,466 |
| 2026-02-06 | ₹178.50 | ₹186.00 | ₹178.50 | ₹184.90 | 698 |
| 2026-02-05 | ₹179.00 | ₹183.95 | ₹175.20 | ₹179.00 | 327 |
| 2026-02-04 | ₹162.00 | ₹194.40 | ₹162.00 | ₹181.45 | 2,227 |
| 2026-02-03 | ₹162.00 | ₹168.00 | ₹160.00 | ₹162.00 | 1,421 |
| 2026-02-02 | ₹158.15 | ₹164.00 | ₹157.00 | ₹160.75 | 755 |
| 2026-02-01 | ₹171.50 | ₹171.50 | ₹163.00 | ₹163.05 | 177 |
| 2026-01-30 | ₹163.80 | ₹176.00 | ₹163.80 | ₹171.85 | 779 |
| 2026-01-29 | ₹164.40 | ₹165.00 | ₹157.50 | ₹163.80 | 747 |
| 2026-01-28 | ₹165.20 | ₹166.95 | ₹161.90 | ₹164.40 | 1,872 |
| 2026-01-27 | ₹163.00 | ₹168.00 | ₹163.00 | ₹165.25 | 832 |
| 2026-01-23 | ₹176.85 | ₹176.85 | ₹165.05 | ₹170.65 | 2,106 |
| 2026-01-22 | ₹182.00 | ₹182.00 | ₹161.45 | ₹162.85 | 4,787 |
| 2026-01-21 | ₹176.00 | ₹182.50 | ₹176.00 | ₹176.20 | 384 |
| 2026-01-20 | ₹187.60 | ₹190.00 | ₹178.50 | ₹184.85 | 228 |
| 2026-01-19 | ₹190.00 | ₹190.00 | ₹180.05 | ₹187.60 | 946 |
| 2026-01-16 | ₹183.00 | ₹194.00 | ₹176.00 | ₹186.70 | 1,561 |
| 2026-01-14 | ₹174.45 | ₹176.00 | ₹170.20 | ₹175.05 | 720 |
| 2026-01-13 | ₹181.00 | ₹181.00 | ₹170.00 | ₹173.60 | 478 |
| 2026-01-12 | ₹176.40 | ₹182.00 | ₹172.20 | ₹180.50 | 405 |
| 2026-01-09 | ₹187.00 | ₹187.00 | ₹177.00 | ₹180.00 | 553 |
| 2026-01-08 | ₹190.05 | ₹190.05 | ₹183.10 | ₹184.05 | 453 |
| 2026-01-07 | ₹185.75 | ₹192.50 | ₹183.00 | ₹189.25 | 1,348 |
| 2026-01-06 | ₹183.65 | ₹183.65 | ₹181.50 | ₹182.10 | 646 |
| 2026-01-05 | ₹187.05 | ₹197.00 | ₹182.10 | ₹183.65 | 1,853 |
| 2026-01-02 | ₹183.95 | ₹194.00 | ₹183.95 | ₹190.00 | 1,271 |
| 2026-01-01 | ₹181.00 | ₹184.30 | ₹180.00 | ₹183.95 | 172 |
Orient Beverages Share Price Performance Analysis (Jan 2008 - Oct 2026)
ORIBEVER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.37%
₹183.95 → ₹161.20
Year to Date
Price Volatility
12.24%
Low Volatility
Year to Date
Average Daily Volume
2,295
Year to Date Average
BSE Exchange
Orient Beverages Share Price History – Frequently Asked Questions
Common questions about ORIBEVER historical data and records.
What is the all-time high share price of Orient Beverages (ORIBEVER)?
The all-time high share price of Orient Beverages was ₹437.4 recorded on June 27, 2024 on the BSE exchange.
What is the all-time low share price of Orient Beverages (ORIBEVER)?
The all-time low share price of Orient Beverages was ₹5.47 recorded on December 16, 2008 on the BSE exchange.
How can I download ORIBEVER historical share price data?
You can download Orient Beverages historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ORIBEVER shares?
The highest trading volume day for Orient Beverages was 136,404 shares traded on October 10, 2016 on the BSE exchange, with share price at ₹167.05.