Oriental Aromatics Limited (BOM:500078)
India
· Delayed Price · Currency is INR 313.15
-3.00 (-0.95%)
At close: Apr 28, 2026
Oriental Aromatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 317.30 | 320.00 | 313.15 | 313.15 | 313.15 | -0.95% | 72 |
| Apr 27, 2026 | 313.50 | 319.00 | 309.70 | 316.15 | 316.15 | 1.05% | 117 |
| Apr 24, 2026 | 313.45 | 314.40 | 303.30 | 312.85 | 312.85 | 1.86% | 147 |
| Apr 23, 2026 | 321.60 | 326.40 | 305.00 | 307.15 | 307.15 | -3.87% | 390 |
| Apr 22, 2026 | 305.55 | 322.00 | 305.55 | 319.50 | 319.50 | 6.84% | 5,327 |
| Apr 21, 2026 | 313.00 | 313.00 | 298.00 | 299.05 | 299.05 | -4.76% | 2,054 |
| Apr 20, 2026 | 296.00 | 321.60 | 296.00 | 314.00 | 314.00 | 0.53% | 1,100 |
| Apr 17, 2026 | 296.15 | 318.85 | 296.15 | 312.35 | 312.35 | -0.53% | 2,465 |
| Apr 16, 2026 | 303.95 | 336.00 | 303.95 | 314.00 | 314.00 | 12.14% | 19,150 |
| Apr 15, 2026 | 280.60 | 280.60 | 280.00 | 280.00 | 280.00 | 2.10% | 8 |
| Apr 13, 2026 | 270.00 | 280.60 | 267.85 | 274.25 | 274.25 | 2.14% | 1,325 |
| Apr 10, 2026 | 261.05 | 269.95 | 261.05 | 268.50 | 268.50 | 1.78% | 234 |
| Apr 9, 2026 | 258.15 | 263.80 | 258.00 | 263.80 | 263.80 | 3.94% | 436 |
| Apr 8, 2026 | 248.00 | 260.95 | 241.70 | 253.80 | 253.80 | 4.44% | 374 |
| Apr 7, 2026 | 242.15 | 244.65 | 240.30 | 243.00 | 243.00 | 0.54% | 594 |
| Apr 6, 2026 | 230.00 | 246.35 | 230.00 | 241.70 | 241.70 | -1.69% | 587 |
| Apr 2, 2026 | 249.00 | 249.00 | 241.30 | 245.85 | 245.85 | -0.24% | 263 |
| Apr 1, 2026 | 242.85 | 246.65 | 238.30 | 246.45 | 246.45 | 4.89% | 1,396 |
| Mar 30, 2026 | 232.80 | 240.00 | 227.05 | 234.95 | 234.95 | 0.15% | 756 |
| Mar 27, 2026 | 241.90 | 248.00 | 232.85 | 234.60 | 234.60 | -0.59% | 1,828 |
| Mar 25, 2026 | 242.40 | 244.25 | 234.45 | 236.00 | 236.00 | 0.47% | 10,063 |
| Mar 24, 2026 | 246.85 | 252.40 | 233.00 | 234.90 | 234.90 | -1.96% | 19,862 |
| Mar 23, 2026 | 249.60 | 249.60 | 234.15 | 239.60 | 239.60 | -4.75% | 2,714 |
| Mar 20, 2026 | 242.90 | 254.00 | 242.90 | 251.55 | 251.55 | 3.56% | 990 |
| Mar 19, 2026 | 242.00 | 261.95 | 240.05 | 242.90 | 242.90 | -3.23% | 2,520 |
| Mar 18, 2026 | 244.25 | 251.00 | 244.25 | 251.00 | 251.00 | 3.42% | 801 |
| Mar 17, 2026 | 249.00 | 249.75 | 241.35 | 242.70 | 242.70 | 0.29% | 463 |
| Mar 16, 2026 | 248.55 | 248.55 | 240.50 | 242.00 | 242.00 | -2.81% | 1,142 |
| Mar 13, 2026 | 246.10 | 257.25 | 242.50 | 249.00 | 249.00 | -0.14% | 9,389 |
| Mar 12, 2026 | 248.05 | 258.50 | 246.90 | 249.35 | 249.35 | -0.66% | 23,943 |
| Mar 11, 2026 | 253.10 | 263.25 | 250.50 | 251.00 | 251.00 | -2.30% | 14,710 |
| Mar 10, 2026 | 245.60 | 260.80 | 245.60 | 256.90 | 256.90 | 5.92% | 7,056 |
| Mar 9, 2026 | 240.00 | 250.60 | 240.00 | 242.55 | 242.55 | -2.30% | 8,606 |
| Mar 6, 2026 | 247.40 | 251.40 | 246.00 | 248.25 | 248.25 | 0.67% | 734 |
| Mar 5, 2026 | 241.00 | 258.15 | 241.00 | 246.60 | 246.60 | -0.68% | 3,840 |
| Mar 4, 2026 | 253.25 | 255.50 | 246.70 | 248.30 | 248.30 | -4.52% | 304 |
| Mar 2, 2026 | 250.65 | 275.85 | 250.65 | 260.05 | 260.05 | -5.97% | 1,457 |
| Feb 27, 2026 | 277.30 | 279.20 | 271.30 | 276.55 | 276.55 | -0.49% | 9,587 |
| Feb 26, 2026 | 273.45 | 279.45 | 270.35 | 277.90 | 277.90 | 2.02% | 9,532 |
| Feb 25, 2026 | 274.20 | 279.00 | 270.35 | 272.40 | 272.40 | -0.24% | 8,622 |
| Feb 24, 2026 | 275.85 | 284.30 | 273.05 | 273.05 | 273.05 | -1.41% | 5,879 |
| Feb 23, 2026 | 285.00 | 285.00 | 276.20 | 276.95 | 276.95 | -2.81% | 343 |
| Feb 20, 2026 | 280.05 | 287.05 | 279.00 | 284.95 | 284.95 | 2.68% | 8,147 |
| Feb 19, 2026 | 280.35 | 285.20 | 277.30 | 277.50 | 277.50 | -2.34% | 6,631 |
| Feb 18, 2026 | 286.30 | 291.15 | 281.60 | 284.15 | 284.15 | -1.35% | 16,995 |
| Feb 17, 2026 | 279.45 | 290.40 | 279.45 | 288.05 | 288.05 | 2.11% | 9,560 |
| Feb 16, 2026 | 295.10 | 295.10 | 281.75 | 282.10 | 282.10 | -5.59% | 7,160 |
| Feb 13, 2026 | 317.95 | 317.95 | 295.10 | 298.80 | 298.80 | -7.74% | 707 |
| Feb 12, 2026 | 311.50 | 327.65 | 311.50 | 323.85 | 323.85 | 2.06% | 2,380 |
| Feb 11, 2026 | 320.30 | 320.30 | 310.00 | 317.30 | 317.30 | -2.22% | 946 |
| Feb 10, 2026 | 305.55 | 330.00 | 304.15 | 324.50 | 324.50 | 8.64% | 4,464 |
| Feb 9, 2026 | 290.20 | 304.15 | 287.00 | 298.70 | 298.70 | 3.72% | 351 |
| Feb 6, 2026 | 288.05 | 290.50 | 288.00 | 288.00 | 288.00 | -1.06% | 5 |
| Feb 5, 2026 | 288.95 | 297.10 | 285.85 | 291.10 | 291.10 | 0.45% | 358 |
| Feb 4, 2026 | 288.45 | 293.45 | 286.20 | 289.80 | 289.80 | -0.22% | 131 |
| Feb 3, 2026 | 287.05 | 295.00 | 287.05 | 290.45 | 290.45 | 2.81% | 131 |
| Feb 2, 2026 | 283.30 | 283.30 | 276.50 | 282.50 | 282.50 | -0.88% | 306 |
| Feb 1, 2026 | 283.30 | 288.05 | 280.10 | 285.00 | 285.00 | -0.58% | 728 |
| Jan 30, 2026 | 281.95 | 288.00 | 278.80 | 286.65 | 286.65 | 1.02% | 257 |
| Jan 29, 2026 | 286.95 | 286.95 | 279.05 | 283.75 | 283.75 | 0.87% | 492 |
| Jan 28, 2026 | 265.65 | 289.35 | 265.65 | 281.30 | 281.30 | 5.91% | 814 |
| Jan 27, 2026 | 258.75 | 310.20 | 258.75 | 265.60 | 265.60 | 2.75% | 17,987 |
| Jan 23, 2026 | 258.60 | 258.95 | 256.20 | 258.50 | 258.50 | -0.63% | 717 |
| Jan 22, 2026 | 251.30 | 263.30 | 250.35 | 260.15 | 260.15 | 2.48% | 11,417 |
| Jan 21, 2026 | 259.60 | 259.60 | 251.75 | 253.85 | 253.85 | -2.21% | 540 |
| Jan 20, 2026 | 262.30 | 262.30 | 255.35 | 259.60 | 259.60 | -2.39% | 476 |
| Jan 19, 2026 | 271.70 | 271.70 | 262.00 | 265.95 | 265.95 | -2.33% | 1,765 |
| Jan 16, 2026 | 283.45 | 285.75 | 271.90 | 272.30 | 272.30 | -1.93% | 3,538 |
| Jan 14, 2026 | 279.30 | 288.35 | 276.85 | 277.65 | 277.65 | -1.39% | 1,391 |
| Jan 13, 2026 | 283.00 | 284.00 | 280.00 | 281.55 | 281.55 | 0.50% | 347 |
| Jan 12, 2026 | 273.50 | 284.45 | 273.50 | 280.15 | 280.15 | 0.54% | 223 |
| Jan 9, 2026 | 278.90 | 283.40 | 272.00 | 278.65 | 278.65 | -0.21% | 2,120 |
| Jan 8, 2026 | 284.20 | 284.20 | 276.00 | 279.25 | 279.25 | -0.68% | 289 |
| Jan 7, 2026 | 283.20 | 286.05 | 281.00 | 281.15 | 281.15 | -0.72% | 453 |
| Jan 6, 2026 | 287.80 | 288.30 | 283.20 | 283.20 | 283.20 | -0.56% | 434 |
| Jan 5, 2026 | 289.90 | 290.55 | 281.95 | 284.80 | 284.80 | -1.45% | 466 |
| Jan 2, 2026 | 287.10 | 291.70 | 286.30 | 289.00 | 289.00 | 0.24% | 142 |
| Jan 1, 2026 | 289.00 | 289.50 | 288.00 | 288.30 | 288.30 | 0.10% | 291 |
| Dec 31, 2025 | 286.30 | 290.20 | 281.70 | 288.00 | 288.00 | 0.86% | 293 |
| Dec 30, 2025 | 293.30 | 294.30 | 283.00 | 285.55 | 285.55 | -3.63% | 4,494 |
| Dec 29, 2025 | 301.00 | 301.00 | 296.30 | 296.30 | 296.30 | -1.56% | 36 |
| Dec 26, 2025 | 301.30 | 303.75 | 299.80 | 301.00 | 301.00 | 0.40% | 1,773 |
| Dec 24, 2025 | 300.50 | 301.00 | 299.80 | 299.80 | 299.80 | -0.55% | 66 |
| Dec 23, 2025 | 303.70 | 308.30 | 301.00 | 301.45 | 301.45 | -0.33% | 313 |
| Dec 22, 2025 | 303.20 | 303.20 | 301.00 | 302.45 | 302.45 | 1.19% | 535 |
| Dec 19, 2025 | 297.30 | 299.95 | 294.05 | 298.90 | 298.90 | -0.83% | 184 |
| Dec 18, 2025 | 294.30 | 302.40 | 292.40 | 301.40 | 301.40 | 2.13% | 341 |
| Dec 17, 2025 | 300.30 | 302.60 | 293.95 | 295.10 | 295.10 | -2.66% | 406 |
| Dec 16, 2025 | 303.20 | 313.00 | 300.85 | 303.15 | 303.15 | 3.43% | 202 |
| Dec 15, 2025 | 290.05 | 297.10 | 290.05 | 293.10 | 293.10 | 3.61% | 123 |
| Dec 12, 2025 | 279.35 | 287.40 | 279.35 | 282.90 | 282.90 | 1.09% | 408 |
| Dec 11, 2025 | 284.00 | 307.00 | 278.10 | 279.85 | 279.85 | -1.46% | 1,365 |
| Dec 10, 2025 | 284.25 | 290.95 | 284.00 | 284.00 | 284.00 | 2.05% | 657 |
| Dec 9, 2025 | 280.30 | 287.95 | 274.75 | 278.30 | 278.30 | -2.45% | 1,186 |
| Dec 8, 2025 | 302.30 | 302.65 | 282.15 | 285.30 | 285.30 | -7.17% | 1,952 |
| Dec 5, 2025 | 299.65 | 314.00 | 296.55 | 307.35 | 307.35 | 1.84% | 1,077 |
| Dec 4, 2025 | 301.30 | 302.70 | 300.70 | 301.80 | 301.80 | -0.28% | 209 |
| Dec 3, 2025 | 302.00 | 303.30 | 300.00 | 302.65 | 302.65 | 0.22% | 154 |
| Dec 2, 2025 | 296.05 | 306.95 | 296.05 | 302.00 | 302.00 | -0.46% | 285 |
| Dec 1, 2025 | 313.00 | 313.00 | 302.00 | 303.40 | 303.40 | -2.77% | 3,397 |