Price Data Selection & Download
Ovobel Foods Share Price All Time Records & Statistics (Sep 2016 - May 2026)
1834 daily OHLCV records on BSE from Sept. 2016 to May 2026. Compare with OVOBELE DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹365.00
August 07, 2023
BSE Exchange
Share Price All Time Low
₹12.00
August 26, 2019
BSE Exchange
Highest Volume Trading Day
186,900
February 09, 2017 • ₹33.30
BSE Exchange
Share Price History Data (Sep 2016 - May 2026)
OVOBELE daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹143.90 | ₹143.90 | ₹137.05 | ₹137.60 | 854 |
| 2026-05-20 | ₹142.00 | ₹142.00 | ₹137.00 | ₹139.65 | 2,590 |
| 2026-05-19 | ₹132.20 | ₹139.85 | ₹132.00 | ₹137.60 | 3,177 |
| 2026-05-18 | ₹136.00 | ₹138.90 | ₹132.60 | ₹135.30 | 1,895 |
| 2026-05-15 | ₹142.00 | ₹142.00 | ₹135.00 | ₹135.65 | 2,360 |
| 2026-05-14 | ₹140.00 | ₹143.00 | ₹133.10 | ₹140.00 | 2,816 |
| 2026-05-13 | ₹140.00 | ₹140.00 | ₹136.00 | ₹138.80 | 2,337 |
| 2026-05-12 | ₹146.40 | ₹147.40 | ₹134.00 | ₹136.00 | 4,423 |
| 2026-05-11 | ₹142.00 | ₹147.95 | ₹142.00 | ₹146.40 | 1,976 |
| 2026-05-08 | ₹146.00 | ₹146.80 | ₹144.00 | ₹146.15 | 1,450 |
| 2026-05-07 | ₹148.00 | ₹148.00 | ₹141.15 | ₹145.10 | 5,079 |
| 2026-05-06 | ₹141.95 | ₹146.90 | ₹136.05 | ₹144.40 | 4,869 |
| 2026-05-05 | ₹135.05 | ₹144.60 | ₹131.40 | ₹136.20 | 3,519 |
| 2026-05-04 | ₹145.95 | ₹145.95 | ₹138.50 | ₹139.60 | 1,246 |
| 2026-04-30 | ₹148.00 | ₹148.00 | ₹137.00 | ₹141.70 | 1,264 |
| 2026-04-29 | ₹145.00 | ₹146.00 | ₹141.50 | ₹144.45 | 2,386 |
| 2026-04-28 | ₹145.25 | ₹145.25 | ₹138.20 | ₹141.45 | 770 |
| 2026-04-27 | ₹142.35 | ₹148.90 | ₹136.70 | ₹140.25 | 1,837 |
| 2026-04-24 | ₹152.45 | ₹152.45 | ₹141.95 | ₹142.35 | 776 |
| 2026-04-23 | ₹154.00 | ₹154.00 | ₹144.20 | ₹145.80 | 2,675 |
| 2026-04-22 | ₹145.00 | ₹150.00 | ₹135.00 | ₹144.10 | 14,902 |
| 2026-04-21 | ₹144.00 | ₹144.00 | ₹137.25 | ₹140.00 | 2,494 |
| 2026-04-20 | ₹144.80 | ₹144.80 | ₹137.05 | ₹137.80 | 3,032 |
| 2026-04-17 | ₹145.00 | ₹145.00 | ₹141.10 | ₹142.00 | 2,324 |
| 2026-04-16 | ₹145.90 | ₹145.90 | ₹140.25 | ₹141.40 | 1,779 |
| 2026-04-15 | ₹139.00 | ₹142.90 | ₹136.05 | ₹139.45 | 3,019 |
| 2026-04-13 | ₹135.90 | ₹139.00 | ₹131.25 | ₹138.80 | 1,120 |
| 2026-04-10 | ₹139.90 | ₹141.00 | ₹133.00 | ₹139.45 | 2,322 |
| 2026-04-09 | ₹140.20 | ₹142.80 | ₹132.15 | ₹139.90 | 2,960 |
| 2026-04-08 | ₹139.85 | ₹141.00 | ₹137.00 | ₹140.60 | 3,701 |
| 2026-04-07 | ₹129.50 | ₹133.05 | ₹127.05 | ₹128.80 | 2,799 |
| 2026-04-06 | ₹132.00 | ₹132.00 | ₹117.20 | ₹124.55 | 4,643 |
| 2026-04-02 | ₹117.85 | ₹117.85 | ₹112.00 | ₹116.55 | 2,101 |
| 2026-04-01 | ₹113.95 | ₹115.00 | ₹110.90 | ₹113.25 | 2,776 |
| 2026-03-30 | ₹111.30 | ₹114.95 | ₹105.60 | ₹107.15 | 11,738 |
| 2026-03-27 | ₹126.00 | ₹126.00 | ₹107.00 | ₹110.20 | 6,999 |
| 2026-03-25 | ₹123.50 | ₹127.35 | ₹121.00 | ₹121.50 | 7,027 |
| 2026-03-24 | ₹120.00 | ₹124.55 | ₹110.00 | ₹122.40 | 6,267 |
| 2026-03-23 | ₹113.20 | ₹118.85 | ₹107.30 | ₹107.80 | 8,797 |
| 2026-03-20 | ₹123.50 | ₹123.50 | ₹115.30 | ₹118.05 | 1,882 |
| 2026-03-19 | ₹123.95 | ₹124.05 | ₹115.65 | ₹118.80 | 7,501 |
| 2026-03-18 | ₹122.90 | ₹124.90 | ₹118.80 | ₹121.60 | 6,141 |
| 2026-03-17 | ₹124.65 | ₹128.75 | ₹118.00 | ₹118.55 | 5,001 |
| 2026-03-16 | ₹134.25 | ₹134.25 | ₹119.00 | ₹121.65 | 9,306 |
| 2026-03-13 | ₹134.65 | ₹141.35 | ₹133.60 | ₹134.25 | 3,305 |
| 2026-03-12 | ₹139.70 | ₹143.40 | ₹130.30 | ₹134.55 | 5,597 |
| 2026-03-11 | ₹146.00 | ₹146.00 | ₹135.55 | ₹139.70 | 2,988 |
| 2026-03-10 | ₹137.40 | ₹143.55 | ₹133.00 | ₹139.65 | 8,192 |
| 2026-03-09 | ₹147.85 | ₹147.85 | ₹125.15 | ₹129.95 | 7,645 |
| 2026-03-06 | ₹149.90 | ₹150.00 | ₹136.60 | ₹138.30 | 15,001 |
| 2026-03-05 | ₹149.90 | ₹152.00 | ₹144.00 | ₹149.90 | 676 |
| 2026-03-04 | ₹147.50 | ₹151.80 | ₹146.50 | ₹149.90 | 3,175 |
| 2026-03-02 | ₹145.10 | ₹154.00 | ₹145.10 | ₹151.40 | 4,982 |
| 2026-02-27 | ₹155.20 | ₹157.75 | ₹153.50 | ₹153.55 | 4,888 |
| 2026-02-26 | ₹157.95 | ₹157.95 | ₹153.25 | ₹155.20 | 1,520 |
| 2026-02-25 | ₹159.00 | ₹159.00 | ₹153.50 | ₹156.95 | 2,477 |
| 2026-02-24 | ₹156.25 | ₹160.00 | ₹153.20 | ₹153.25 | 15,499 |
| 2026-02-23 | ₹160.00 | ₹160.00 | ₹153.00 | ₹155.50 | 9,276 |
| 2026-02-20 | ₹153.60 | ₹161.60 | ₹153.00 | ₹154.65 | 6,883 |
| 2026-02-19 | ₹161.80 | ₹161.80 | ₹153.00 | ₹153.60 | 1,610 |
| 2026-02-18 | ₹158.85 | ₹158.85 | ₹150.15 | ₹154.85 | 5,467 |
| 2026-02-17 | ₹147.20 | ₹154.50 | ₹142.95 | ₹152.25 | 21,588 |
| 2026-02-16 | ₹153.50 | ₹153.50 | ₹140.00 | ₹142.35 | 6,303 |
| 2026-02-13 | ₹151.10 | ₹156.85 | ₹146.40 | ₹147.55 | 4,997 |
| 2026-02-12 | ₹161.00 | ₹161.00 | ₹151.60 | ₹153.15 | 11,615 |
| 2026-02-11 | ₹165.50 | ₹165.50 | ₹151.20 | ₹156.05 | 48,071 |
| 2026-02-10 | ₹176.00 | ₹184.00 | ₹170.00 | ₹181.95 | 15,536 |
| 2026-02-09 | ₹173.80 | ₹177.20 | ₹163.00 | ₹174.25 | 3,859 |
| 2026-02-06 | ₹174.95 | ₹174.95 | ₹163.60 | ₹169.70 | 5,263 |
| 2026-02-05 | ₹174.95 | ₹174.95 | ₹165.00 | ₹169.95 | 1,028 |
| 2026-02-04 | ₹170.00 | ₹177.80 | ₹169.10 | ₹173.80 | 2,039 |
| 2026-02-03 | ₹179.00 | ₹179.00 | ₹168.65 | ₹169.70 | 2,042 |
| 2026-02-02 | ₹168.85 | ₹172.30 | ₹162.00 | ₹164.45 | 1,795 |
| 2026-02-01 | ₹170.00 | ₹177.90 | ₹162.05 | ₹173.30 | 3,193 |
| 2026-01-30 | ₹173.95 | ₹177.70 | ₹169.95 | ₹170.00 | 2,163 |
| 2026-01-29 | ₹174.85 | ₹188.00 | ₹163.25 | ₹174.15 | 9,838 |
| 2026-01-28 | ₹157.90 | ₹175.70 | ₹151.50 | ₹172.20 | 20,156 |
| 2026-01-27 | ₹155.00 | ₹156.90 | ₹152.00 | ₹155.05 | 5,487 |
| 2026-01-23 | ₹151.80 | ₹151.80 | ₹143.00 | ₹146.45 | 3,261 |
| 2026-01-22 | ₹147.80 | ₹158.00 | ₹146.10 | ₹147.35 | 7,889 |
| 2026-01-21 | ₹151.95 | ₹151.95 | ₹143.95 | ₹146.40 | 6,093 |
| 2026-01-20 | ₹149.80 | ₹158.50 | ₹146.50 | ₹152.20 | 7,657 |
| 2026-01-19 | ₹160.50 | ₹163.90 | ₹148.10 | ₹149.80 | 10,174 |
| 2026-01-16 | ₹170.90 | ₹173.90 | ₹156.20 | ₹159.80 | 14,471 |
| 2026-01-14 | ₹170.45 | ₹174.95 | ₹169.50 | ₹170.90 | 4,328 |
| 2026-01-13 | ₹172.20 | ₹175.35 | ₹165.05 | ₹168.50 | 8,784 |
| 2026-01-12 | ₹180.00 | ₹185.00 | ₹167.35 | ₹169.70 | 6,661 |
| 2026-01-09 | ₹173.60 | ₹190.00 | ₹171.65 | ₹178.10 | 16,886 |
| 2026-01-08 | ₹176.00 | ₹178.90 | ₹170.15 | ₹173.75 | 5,717 |
| 2026-01-07 | ₹174.75 | ₹174.95 | ₹168.05 | ₹172.85 | 5,607 |
| 2026-01-06 | ₹180.00 | ₹185.85 | ₹170.00 | ₹172.65 | 28,559 |
| 2026-01-05 | ₹198.95 | ₹204.90 | ₹176.00 | ₹181.95 | 15,886 |
| 2026-01-02 | ₹190.60 | ₹203.90 | ₹190.60 | ₹200.20 | 6,799 |
| 2026-01-01 | ₹206.95 | ₹206.95 | ₹189.00 | ₹192.05 | 16,087 |
Ovobel Foods Share Price Performance Analysis (Sep 2016 - May 2026)
OVOBELE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-28.35%
₹192.05 → ₹137.60
Year to Date
Price Volatility
12.79%
Low Volatility
Year to Date
Average Daily Volume
6,361
Year to Date Average
BSE Exchange
Ovobel Foods Share Price History – Frequently Asked Questions
Common questions about OVOBELE historical data and records. Explore Ovobel Foods intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Ovobel Foods (OVOBELE)?
The all-time high share price of Ovobel Foods was ₹365.0 recorded on August 07, 2023 on the BSE exchange.
What is the all-time low share price of Ovobel Foods (OVOBELE)?
The all-time low share price of Ovobel Foods was ₹12.0 recorded on August 26, 2019 on the BSE exchange.
How can I download OVOBELE historical share price data?
You can download Ovobel Foods 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 OVOBELE shares?
The highest trading volume day for Ovobel Foods was 186,900 shares traded on February 09, 2017 on the BSE exchange, with share price at ₹33.3.