Price Data Selection & Download
Orient Bell Share Price All Time Records & Statistics (Feb 2007 - Sep 2026)
4826 daily OHLCV records on NSE from Feb. 2007 to Sept. 2026. Analyse Orient Bell shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹822.15
July 20, 2022
NSE Exchange
Share Price All Time Low
₹13.00
October 28, 2008
NSE Exchange
Highest Volume Trading Day
3,432,231
May 12, 2017 • ₹275.30
NSE Exchange
Share Price History Data (Feb 2007 - Sep 2026)
ORIENTBELL daily open, high, low, close and volume (OHLCV) on NSE — 173 records.
Total Records
173
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-11 | ₹408.80 | ₹412.00 | ₹400.20 | ₹401.95 | 22,419 |
| 2026-09-10 | ₹420.00 | ₹421.80 | ₹410.10 | ₹412.00 | 16,716 |
| 2026-09-09 | ₹413.60 | ₹422.50 | ₹395.80 | ₹420.10 | 41,864 |
| 2026-09-08 | ₹415.15 | ₹424.95 | ₹407.00 | ₹410.30 | 37,419 |
| 2026-09-07 | ₹418.00 | ₹434.95 | ₹411.75 | ₹415.10 | 107,644 |
| 2026-09-04 | ₹417.00 | ₹423.95 | ₹410.00 | ₹420.10 | 69,026 |
| 2026-09-03 | ₹407.00 | ₹417.00 | ₹404.10 | ₹412.65 | 68,349 |
| 2026-09-02 | ₹390.45 | ₹405.00 | ₹386.25 | ₹400.65 | 46,905 |
| 2026-09-01 | ₹390.40 | ₹413.35 | ₹383.00 | ₹390.45 | 157,410 |
| 2026-08-31 | ₹390.00 | ₹393.00 | ₹366.10 | ₹390.40 | 104,827 |
| 2026-08-28 | ₹367.00 | ₹404.80 | ₹367.00 | ₹379.25 | 77,661 |
| 2026-08-27 | ₹379.10 | ₹382.05 | ₹371.10 | ₹377.20 | 37,203 |
| 2026-08-26 | ₹376.25 | ₹381.45 | ₹372.25 | ₹378.20 | 21,337 |
| 2026-08-25 | ₹379.60 | ₹380.00 | ₹370.00 | ₹376.25 | 20,029 |
| 2026-08-24 | ₹359.45 | ₹388.00 | ₹355.00 | ₹379.70 | 113,448 |
| 2026-08-21 | ₹339.20 | ₹365.00 | ₹337.00 | ₹359.45 | 45,976 |
| 2026-08-20 | ₹345.40 | ₹348.10 | ₹335.90 | ₹339.20 | 24,640 |
| 2026-08-19 | ₹343.30 | ₹355.00 | ₹342.00 | ₹343.35 | 15,415 |
| 2026-08-18 | ₹349.10 | ₹361.90 | ₹348.00 | ₹349.95 | 31,200 |
| 2026-08-17 | ₹350.80 | ₹358.00 | ₹346.70 | ₹349.05 | 13,712 |
| 2026-08-14 | ₹357.30 | ₹357.30 | ₹346.65 | ₹350.75 | 11,479 |
| 2026-08-13 | ₹367.70 | ₹367.70 | ₹356.50 | ₹357.30 | 19,097 |
| 2026-08-12 | ₹364.00 | ₹365.90 | ₹354.25 | ₹361.95 | 104,366 |
| 2026-08-11 | ₹321.00 | ₹367.00 | ₹315.20 | ₹352.50 | 157,269 |
| 2026-08-10 | ₹315.70 | ₹330.00 | ₹315.70 | ₹326.10 | 19,214 |
| 2026-08-07 | ₹314.35 | ₹317.00 | ₹311.25 | ₹314.00 | 7,318 |
| 2026-08-06 | ₹314.00 | ₹318.70 | ₹314.00 | ₹315.55 | 14,448 |
| 2026-08-05 | ₹313.25 | ₹318.65 | ₹313.25 | ₹314.90 | 5,382 |
| 2026-08-04 | ₹319.20 | ₹323.15 | ₹312.25 | ₹317.60 | 2,779 |
| 2026-08-03 | ₹319.25 | ₹320.25 | ₹311.55 | ₹317.60 | 5,191 |
| 2026-07-31 | ₹322.90 | ₹322.90 | ₹318.20 | ₹319.25 | 2,814 |
| 2026-07-30 | ₹318.05 | ₹323.45 | ₹316.10 | ₹321.10 | 5,908 |
| 2026-07-29 | ₹320.85 | ₹322.50 | ₹316.00 | ₹318.05 | 6,103 |
| 2026-07-28 | ₹325.60 | ₹325.95 | ₹319.00 | ₹320.70 | 3,986 |
| 2026-07-27 | ₹321.60 | ₹332.00 | ₹320.20 | ₹327.20 | 20,779 |
| 2026-07-24 | ₹317.80 | ₹323.10 | ₹310.05 | ₹319.50 | 13,382 |
| 2026-07-23 | ₹316.60 | ₹321.80 | ₹315.00 | ₹316.10 | 2,734 |
| 2026-07-22 | ₹322.30 | ₹322.30 | ₹312.15 | ₹314.90 | 4,103 |
| 2026-07-21 | ₹311.85 | ₹328.00 | ₹311.75 | ₹319.40 | 6,744 |
| 2026-07-20 | ₹313.05 | ₹318.70 | ₹308.20 | ₹311.75 | 4,008 |
| 2026-07-17 | ₹314.70 | ₹319.95 | ₹308.05 | ₹311.30 | 6,224 |
| 2026-07-16 | ₹317.50 | ₹320.40 | ₹311.00 | ₹313.00 | 2,653 |
| 2026-07-15 | ₹321.05 | ₹322.45 | ₹312.15 | ₹315.80 | 9,620 |
| 2026-07-14 | ₹318.15 | ₹324.80 | ₹318.15 | ₹320.10 | 2,745 |
| 2026-07-13 | ₹326.00 | ₹326.00 | ₹319.30 | ₹321.45 | 8,249 |
| 2026-07-10 | ₹319.90 | ₹321.85 | ₹317.05 | ₹319.10 | 4,525 |
| 2026-07-09 | ₹312.10 | ₹330.00 | ₹310.05 | ₹323.25 | 9,387 |
| 2026-07-08 | ₹318.10 | ₹318.80 | ₹305.60 | ₹309.95 | 7,738 |
| 2026-07-07 | ₹317.20 | ₹323.00 | ₹317.00 | ₹318.45 | 2,515 |
| 2026-07-06 | ₹326.70 | ₹326.70 | ₹317.65 | ₹322.90 | 4,698 |
| 2026-07-03 | ₹318.65 | ₹328.00 | ₹314.95 | ₹319.45 | 7,784 |
| 2026-07-02 | ₹320.95 | ₹326.20 | ₹313.35 | ₹318.70 | 12,936 |
| 2026-07-01 | ₹326.70 | ₹330.00 | ₹318.20 | ₹320.95 | 9,997 |
| 2026-06-30 | ₹322.95 | ₹330.00 | ₹320.20 | ₹324.95 | 10,079 |
| 2026-06-29 | ₹326.00 | ₹329.25 | ₹320.75 | ₹323.35 | 7,482 |
| 2026-06-25 | ₹320.90 | ₹333.30 | ₹317.00 | ₹319.00 | 22,277 |
| 2026-06-24 | ₹321.05 | ₹321.05 | ₹317.45 | ₹319.15 | 6,274 |
| 2026-06-23 | ₹320.60 | ₹328.45 | ₹315.00 | ₹318.95 | 6,845 |
| 2026-06-22 | ₹330.70 | ₹330.70 | ₹317.00 | ₹318.35 | 10,591 |
| 2026-06-19 | ₹327.90 | ₹333.80 | ₹325.00 | ₹328.90 | 3,759 |
| 2026-06-18 | ₹319.15 | ₹328.45 | ₹319.15 | ₹327.60 | 14,482 |
| 2026-06-17 | ₹321.50 | ₹321.50 | ₹315.55 | ₹319.15 | 5,220 |
| 2026-06-16 | ₹318.80 | ₹328.50 | ₹311.35 | ₹318.95 | 21,854 |
| 2026-06-15 | ₹318.65 | ₹332.05 | ₹314.20 | ₹316.75 | 21,207 |
| 2026-06-12 | ₹315.15 | ₹320.35 | ₹314.00 | ₹317.00 | 5,395 |
| 2026-06-11 | ₹322.50 | ₹322.50 | ₹310.55 | ₹316.15 | 3,531 |
| 2026-06-10 | ₹321.00 | ₹327.00 | ₹317.05 | ₹320.70 | 7,490 |
| 2026-06-09 | ₹312.00 | ₹323.10 | ₹311.20 | ₹319.95 | 4,298 |
| 2026-06-08 | ₹316.00 | ₹317.20 | ₹306.05 | ₹310.30 | 9,162 |
| 2026-06-05 | ₹331.50 | ₹334.65 | ₹315.30 | ₹318.20 | 27,846 |
| 2026-06-04 | ₹326.20 | ₹339.80 | ₹315.20 | ₹331.50 | 6,441 |
| 2026-06-03 | ₹337.10 | ₹337.95 | ₹326.60 | ₹332.05 | 5,482 |
| 2026-06-02 | ₹333.00 | ₹341.55 | ₹326.10 | ₹334.50 | 4,886 |
| 2026-06-01 | ₹331.20 | ₹338.00 | ₹328.85 | ₹331.80 | 7,192 |
| 2026-05-29 | ₹351.95 | ₹354.55 | ₹332.60 | ₹336.95 | 15,198 |
| 2026-05-27 | ₹337.00 | ₹357.90 | ₹337.00 | ₹352.15 | 19,281 |
| 2026-05-26 | ₹356.60 | ₹356.60 | ₹338.55 | ₹346.50 | 19,158 |
| 2026-05-25 | ₹332.00 | ₹364.00 | ₹321.25 | ₹356.65 | 24,560 |
| 2026-05-22 | ₹339.95 | ₹339.95 | ₹327.10 | ₹331.45 | 23,030 |
| 2026-05-21 | ₹340.20 | ₹351.45 | ₹336.00 | ₹339.95 | 13,039 |
| 2026-05-20 | ₹360.00 | ₹362.30 | ₹338.10 | ₹341.75 | 29,098 |
| 2026-05-19 | ₹325.95 | ₹359.00 | ₹325.00 | ₹350.00 | 42,321 |
| 2026-05-18 | ₹316.20 | ₹328.70 | ₹311.15 | ₹325.95 | 11,636 |
| 2026-05-15 | ₹325.35 | ₹329.85 | ₹320.60 | ₹323.10 | 3,995 |
| 2026-05-14 | ₹309.45 | ₹332.00 | ₹309.45 | ₹327.80 | 32,689 |
| 2026-05-13 | ₹316.15 | ₹316.15 | ₹310.60 | ₹311.85 | 19,362 |
| 2026-05-12 | ₹323.00 | ₹323.45 | ₹312.10 | ₹316.15 | 14,932 |
| 2026-05-11 | ₹345.85 | ₹345.85 | ₹321.00 | ₹323.45 | 34,977 |
| 2026-05-08 | ₹360.90 | ₹360.95 | ₹343.60 | ₹347.80 | 17,373 |
| 2026-05-07 | ₹342.10 | ₹363.50 | ₹342.10 | ₹358.10 | 34,649 |
| 2026-05-06 | ₹345.65 | ₹351.95 | ₹331.25 | ₹343.85 | 25,098 |
| 2026-05-05 | ₹350.00 | ₹355.00 | ₹334.80 | ₹348.55 | 59,437 |
| 2026-05-04 | ₹307.30 | ₹343.90 | ₹307.30 | ₹339.15 | 85,383 |
| 2026-04-30 | ₹313.80 | ₹313.80 | ₹303.15 | ₹305.70 | 11,825 |
| 2026-04-29 | ₹328.70 | ₹331.70 | ₹311.15 | ₹314.85 | 27,229 |
| 2026-04-28 | ₹285.75 | ₹334.40 | ₹283.90 | ₹320.70 | 138,773 |
| 2026-04-27 | ₹282.30 | ₹294.25 | ₹279.05 | ₹284.75 | 16,832 |
| 2026-04-24 | ₹291.25 | ₹292.30 | ₹279.00 | ₹280.15 | 15,520 |
| 2026-04-23 | ₹295.25 | ₹295.25 | ₹284.10 | ₹286.95 | 16,063 |
| 2026-04-22 | ₹296.95 | ₹299.00 | ₹293.05 | ₹295.20 | 15,028 |
| 2026-04-21 | ₹309.15 | ₹312.80 | ₹290.55 | ₹293.45 | 34,572 |
| 2026-04-20 | ₹316.25 | ₹316.25 | ₹300.00 | ₹302.25 | 19,346 |
| 2026-04-17 | ₹318.30 | ₹320.80 | ₹310.55 | ₹314.70 | 22,023 |
| 2026-04-16 | ₹324.80 | ₹324.80 | ₹290.50 | ₹313.10 | 160,214 |
| 2026-04-15 | ₹288.05 | ₹339.70 | ₹288.05 | ₹319.00 | 527,884 |
| 2026-04-13 | ₹279.30 | ₹286.85 | ₹271.80 | ₹283.10 | 11,320 |
| 2026-04-10 | ₹269.00 | ₹279.80 | ₹269.00 | ₹279.30 | 10,535 |
| 2026-04-09 | ₹269.90 | ₹274.90 | ₹267.45 | ₹269.25 | 15,599 |
| 2026-04-08 | ₹271.80 | ₹271.80 | ₹264.50 | ₹267.15 | 13,505 |
| 2026-04-07 | ₹261.75 | ₹265.20 | ₹259.60 | ₹262.10 | 9,196 |
| 2026-04-06 | ₹271.70 | ₹271.70 | ₹258.15 | ₹262.20 | 10,471 |
| 2026-04-02 | ₹255.25 | ₹264.95 | ₹250.00 | ₹260.70 | 5,837 |
| 2026-04-01 | ₹259.00 | ₹266.45 | ₹255.00 | ₹258.00 | 11,965 |
| 2026-03-30 | ₹260.10 | ₹268.95 | ₹250.50 | ₹252.35 | 11,654 |
| 2026-03-27 | ₹277.50 | ₹279.60 | ₹262.10 | ₹264.10 | 20,493 |
| 2026-03-25 | ₹261.20 | ₹283.30 | ₹261.20 | ₹279.10 | 19,337 |
| 2026-03-24 | ₹258.00 | ₹266.30 | ₹254.90 | ₹259.40 | 11,915 |
| 2026-03-23 | ₹273.95 | ₹273.95 | ₹253.00 | ₹256.00 | 14,498 |
| 2026-03-20 | ₹276.40 | ₹282.45 | ₹273.70 | ₹275.10 | 4,850 |
| 2026-03-19 | ₹280.55 | ₹287.80 | ₹272.00 | ₹273.20 | 10,987 |
| 2026-03-18 | ₹270.60 | ₹280.95 | ₹270.60 | ₹279.80 | 9,506 |
| 2026-03-17 | ₹267.45 | ₹275.75 | ₹267.45 | ₹270.50 | 4,221 |
| 2026-03-16 | ₹273.80 | ₹274.55 | ₹266.05 | ₹268.90 | 7,908 |
| 2026-03-13 | ₹280.10 | ₹285.00 | ₹271.50 | ₹273.80 | 19,899 |
| 2026-03-12 | ₹259.50 | ₹287.50 | ₹259.40 | ₹280.45 | 47,789 |
| 2026-03-11 | ₹269.60 | ₹272.00 | ₹255.00 | ₹256.45 | 49,044 |
| 2026-03-10 | ₹290.00 | ₹290.00 | ₹264.30 | ₹270.15 | 11,793 |
| 2026-03-09 | ₹257.00 | ₹290.70 | ₹246.55 | ₹280.25 | 42,248 |
| 2026-03-06 | ₹280.60 | ₹280.65 | ₹257.40 | ₹259.80 | 42,980 |
| 2026-03-05 | ₹294.00 | ₹297.15 | ₹272.05 | ₹275.60 | 20,579 |
| 2026-03-04 | ₹297.00 | ₹299.00 | ₹286.95 | ₹295.30 | 13,280 |
| 2026-03-02 | ₹298.05 | ₹304.05 | ₹288.80 | ₹300.05 | 16,019 |
| 2026-02-27 | ₹314.00 | ₹314.00 | ₹298.05 | ₹300.70 | 4,133 |
| 2026-02-26 | ₹299.45 | ₹314.45 | ₹298.05 | ₹308.95 | 25,129 |
| 2026-02-25 | ₹301.05 | ₹305.20 | ₹297.15 | ₹299.30 | 5,349 |
| 2026-02-24 | ₹303.00 | ₹308.40 | ₹299.60 | ₹303.55 | 5,166 |
| 2026-02-23 | ₹294.00 | ₹308.50 | ₹294.00 | ₹303.00 | 14,283 |
| 2026-02-20 | ₹306.25 | ₹306.25 | ₹295.05 | ₹299.80 | 8,495 |
| 2026-02-19 | ₹312.00 | ₹312.00 | ₹293.40 | ₹306.25 | 14,844 |
| 2026-02-18 | ₹300.05 | ₹305.85 | ₹296.60 | ₹300.75 | 7,909 |
| 2026-02-17 | ₹297.60 | ₹308.45 | ₹292.35 | ₹302.45 | 19,273 |
| 2026-02-16 | ₹289.05 | ₹303.05 | ₹289.05 | ₹297.60 | 7,229 |
| 2026-02-13 | ₹294.90 | ₹296.55 | ₹283.80 | ₹295.10 | 11,519 |
| 2026-02-12 | ₹293.70 | ₹296.90 | ₹284.90 | ₹294.95 | 6,270 |
| 2026-02-11 | ₹287.20 | ₹294.90 | ₹282.15 | ₹291.65 | 7,376 |
| 2026-02-10 | ₹290.00 | ₹295.95 | ₹283.80 | ₹285.35 | 23,453 |
| 2026-02-09 | ₹277.90 | ₹313.00 | ₹270.65 | ₹293.25 | 30,548 |
| 2026-02-06 | ₹273.05 | ₹280.00 | ₹271.00 | ₹276.55 | 5,369 |
| 2026-02-05 | ₹275.00 | ₹282.45 | ₹271.00 | ₹271.75 | 12,935 |
| 2026-02-04 | ₹274.00 | ₹277.00 | ₹262.90 | ₹271.25 | 9,906 |
| 2026-02-03 | ₹272.55 | ₹275.10 | ₹267.05 | ₹273.55 | 2,945 |
| 2026-02-02 | ₹273.05 | ₹277.20 | ₹269.55 | ₹272.40 | 7,212 |
| 2026-02-01 | ₹270.85 | ₹277.00 | ₹267.70 | ₹274.75 | 3,244 |
| 2026-01-30 | ₹270.05 | ₹277.40 | ₹270.05 | ₹274.70 | 2,794 |
| 2026-01-29 | ₹284.30 | ₹284.60 | ₹267.85 | ₹271.20 | 10,564 |
| 2026-01-28 | ₹289.40 | ₹292.95 | ₹280.65 | ₹282.35 | 7,587 |
| 2026-01-27 | ₹278.65 | ₹291.90 | ₹265.00 | ₹284.05 | 54,006 |
| 2026-01-23 | ₹261.90 | ₹281.00 | ₹261.90 | ₹275.10 | 11,508 |
| 2026-01-22 | ₹264.05 | ₹269.65 | ₹260.05 | ₹263.10 | 5,854 |
| 2026-01-21 | ₹261.00 | ₹269.25 | ₹261.00 | ₹263.60 | 6,681 |
| 2026-01-20 | ₹271.30 | ₹271.30 | ₹262.60 | ₹266.80 | 8,053 |
| 2026-01-19 | ₹271.20 | ₹277.65 | ₹263.40 | ₹270.75 | 4,881 |
| 2026-01-16 | ₹270.50 | ₹273.25 | ₹265.15 | ₹269.90 | 5,975 |
| 2026-01-14 | ₹268.00 | ₹278.20 | ₹267.05 | ₹270.50 | 7,285 |
| 2026-01-13 | ₹268.45 | ₹272.55 | ₹264.30 | ₹266.85 | 5,411 |
| 2026-01-12 | ₹269.40 | ₹270.85 | ₹260.50 | ₹267.00 | 7,675 |
| 2026-01-09 | ₹277.00 | ₹278.30 | ₹268.00 | ₹269.40 | 5,896 |
| 2026-01-08 | ₹284.50 | ₹285.55 | ₹275.10 | ₹276.85 | 5,145 |
| 2026-01-07 | ₹286.05 | ₹291.85 | ₹283.50 | ₹284.50 | 4,984 |
| 2026-01-06 | ₹293.00 | ₹293.50 | ₹288.20 | ₹289.75 | 2,847 |
| 2026-01-05 | ₹300.35 | ₹313.85 | ₹290.10 | ₹291.50 | 20,224 |
| 2026-01-02 | ₹300.00 | ₹321.90 | ₹300.00 | ₹303.35 | 28,903 |
| 2026-01-01 | ₹317.00 | ₹317.45 | ₹302.60 | ₹308.80 | 18,816 |
Orient Bell Share Price Performance Analysis (Feb 2007 - Sep 2026)
ORIENTBELL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+30.17%
₹308.80 → ₹401.95
Year to Date
Price Volatility
11.91%
Low Volatility
Year to Date
Average Daily Volume
24,548
Year to Date Average
NSE Exchange
Orient Bell Share Price History – Frequently Asked Questions
Common questions about ORIENTBELL historical data and records. Review ORIENTBELL PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Orient Bell (ORIENTBELL)?
The all-time high share price of Orient Bell was ₹822.15 recorded on July 20, 2022 on the NSE exchange.
What is the all-time low share price of Orient Bell (ORIENTBELL)?
The all-time low share price of Orient Bell was ₹13.0 recorded on October 28, 2008 on the NSE exchange.
How can I download ORIENTBELL historical share price data?
You can download Orient Bell 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 ORIENTBELL shares?
The highest trading volume day for Orient Bell was 3,432,231 shares traded on May 12, 2017 on the NSE exchange, with share price at ₹275.3.