Oriental Rail Infrastructure Limited (BOM:531859)
India
· Delayed Price · Currency is INR 133.00
-0.80 (-0.60%)
At close: Apr 29, 2026
BOM:531859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 134.90 | 136.75 | 129.25 | 133.00 | 133.00 | -0.60% | 80,079 |
| Apr 28, 2026 | 139.40 | 139.40 | 132.60 | 133.80 | 133.80 | -2.76% | 45,538 |
| Apr 27, 2026 | 137.45 | 139.40 | 135.00 | 137.60 | 137.60 | 1.74% | 47,952 |
| Apr 24, 2026 | 133.50 | 136.20 | 129.50 | 135.25 | 135.25 | 2.81% | 80,103 |
| Apr 23, 2026 | 133.40 | 134.60 | 129.75 | 131.55 | 131.55 | -2.05% | 66,292 |
| Apr 22, 2026 | 130.70 | 136.90 | 130.70 | 134.30 | 134.30 | 2.75% | 36,915 |
| Apr 21, 2026 | 132.95 | 136.95 | 130.00 | 130.70 | 130.70 | -0.38% | 54,220 |
| Apr 20, 2026 | 140.00 | 141.00 | 128.35 | 131.20 | 131.20 | -6.22% | 115,967 |
| Apr 17, 2026 | 142.90 | 142.90 | 139.00 | 139.90 | 139.90 | -0.07% | 54,803 |
| Apr 16, 2026 | 141.70 | 143.85 | 138.80 | 140.00 | 140.00 | -1.13% | 53,964 |
| Apr 15, 2026 | 142.40 | 143.50 | 137.05 | 141.60 | 141.60 | 4.08% | 36,057 |
| Apr 13, 2026 | 133.25 | 138.10 | 132.00 | 136.05 | 136.05 | -1.48% | 45,795 |
| Apr 10, 2026 | 139.90 | 141.00 | 136.10 | 138.10 | 138.10 | 0.80% | 37,036 |
| Apr 9, 2026 | 139.00 | 142.00 | 136.15 | 137.00 | 137.00 | -2.14% | 40,045 |
| Apr 8, 2026 | 142.00 | 145.00 | 138.50 | 140.00 | 140.00 | 3.47% | 118,025 |
| Apr 7, 2026 | 127.60 | 139.00 | 127.55 | 135.30 | 135.30 | 7.38% | 229,762 |
| Apr 6, 2026 | 115.30 | 128.00 | 115.30 | 126.00 | 126.00 | 6.42% | 81,378 |
| Apr 2, 2026 | 112.05 | 119.40 | 110.65 | 118.40 | 118.40 | 3.72% | 54,328 |
| Apr 1, 2026 | 112.00 | 117.90 | 108.10 | 114.15 | 114.15 | 9.34% | 69,779 |
| Mar 30, 2026 | 108.25 | 108.30 | 101.45 | 104.40 | 104.40 | -5.09% | 268,989 |
| Mar 27, 2026 | 120.10 | 123.95 | 109.00 | 110.00 | 110.00 | -10.35% | 328,611 |
| Mar 25, 2026 | 120.15 | 123.85 | 120.15 | 122.70 | 122.70 | 2.25% | 110,404 |
| Mar 24, 2026 | 117.75 | 124.00 | 116.10 | 120.00 | 120.00 | 2.92% | 102,828 |
| Mar 23, 2026 | 118.00 | 118.60 | 110.50 | 116.60 | 116.60 | -2.47% | 92,508 |
| Mar 20, 2026 | 122.00 | 124.15 | 115.30 | 119.55 | 119.55 | -0.33% | 59,962 |
| Mar 19, 2026 | 119.50 | 123.00 | 116.30 | 119.95 | 119.95 | -3.42% | 59,303 |
| Mar 18, 2026 | 116.80 | 126.65 | 114.00 | 124.20 | 124.20 | 8.66% | 120,720 |
| Mar 17, 2026 | 113.15 | 115.25 | 108.55 | 114.30 | 114.30 | 1.83% | 117,279 |
| Mar 16, 2026 | 117.35 | 118.00 | 110.60 | 112.25 | 112.25 | -2.56% | 103,831 |
| Mar 13, 2026 | 117.00 | 118.20 | 114.05 | 115.20 | 115.20 | -0.82% | 113,344 |
| Mar 12, 2026 | 116.30 | 117.80 | 114.05 | 116.15 | 116.15 | -1.53% | 66,061 |
| Mar 11, 2026 | 118.85 | 122.00 | 116.25 | 117.95 | 117.95 | 0.04% | 55,023 |
| Mar 10, 2026 | 116.85 | 118.90 | 115.35 | 117.90 | 117.90 | 3.33% | 88,777 |
| Mar 9, 2026 | 117.80 | 117.80 | 113.45 | 114.10 | 114.10 | -3.02% | 337,363 |
| Mar 6, 2026 | 114.50 | 122.95 | 114.50 | 117.65 | 117.65 | 0.17% | 82,697 |
| Mar 5, 2026 | 120.00 | 124.90 | 114.55 | 117.45 | 117.45 | -1.05% | 78,559 |
| Mar 4, 2026 | 117.05 | 119.90 | 116.00 | 118.70 | 118.70 | -2.55% | 48,594 |
| Mar 2, 2026 | 123.20 | 128.15 | 115.40 | 121.80 | 121.80 | -5.62% | 145,615 |
| Feb 27, 2026 | 130.00 | 135.00 | 126.30 | 129.05 | 129.05 | -1.68% | 52,963 |
| Feb 26, 2026 | 134.40 | 135.75 | 130.15 | 131.25 | 131.25 | 0.11% | 39,581 |
| Feb 25, 2026 | 135.00 | 135.50 | 130.10 | 131.10 | 131.10 | -1.91% | 71,691 |
| Feb 24, 2026 | 139.75 | 139.75 | 132.30 | 133.65 | 133.65 | -3.54% | 52,651 |
| Feb 23, 2026 | 140.35 | 143.40 | 137.50 | 138.55 | 138.55 | -1.25% | 22,305 |
| Feb 20, 2026 | 139.95 | 142.50 | 138.15 | 140.30 | 140.30 | 0.25% | 33,337 |
| Feb 19, 2026 | 142.15 | 144.85 | 139.00 | 139.95 | 139.95 | -1.93% | 27,197 |
| Feb 18, 2026 | 145.00 | 145.00 | 142.00 | 142.70 | 142.70 | -0.24% | 19,325 |
| Feb 17, 2026 | 142.00 | 147.35 | 140.20 | 143.05 | 143.05 | 0.03% | 26,194 |
| Feb 16, 2026 | 143.00 | 146.85 | 142.05 | 143.00 | 143.00 | -0.28% | 17,929 |
| Feb 13, 2026 | 144.50 | 148.55 | 141.30 | 143.40 | 143.40 | -3.50% | 58,276 |
| Feb 12, 2026 | 149.95 | 150.00 | 147.25 | 148.60 | 148.60 | -0.77% | 23,048 |
| Feb 11, 2026 | 152.40 | 152.50 | 148.10 | 149.75 | 149.75 | -0.07% | 33,903 |
| Feb 10, 2026 | 153.95 | 154.95 | 148.10 | 149.85 | 149.85 | -0.56% | 58,078 |
| Feb 9, 2026 | 154.00 | 155.00 | 149.30 | 150.70 | 150.70 | -1.08% | 42,090 |
| Feb 6, 2026 | 155.00 | 158.75 | 150.05 | 152.35 | 152.35 | -1.93% | 33,453 |
| Feb 5, 2026 | 161.00 | 169.50 | 151.55 | 155.35 | 155.35 | -1.43% | 144,150 |
| Feb 4, 2026 | 146.05 | 160.95 | 144.30 | 157.60 | 157.60 | 7.91% | 401,410 |
| Feb 3, 2026 | 145.20 | 152.00 | 142.00 | 146.05 | 146.05 | 4.25% | 99,546 |
| Feb 2, 2026 | 140.00 | 143.00 | 138.00 | 140.10 | 140.10 | -1.23% | 38,350 |
| Feb 1, 2026 | 148.80 | 153.00 | 139.00 | 141.85 | 141.85 | -4.67% | 62,316 |
| Jan 30, 2026 | 147.50 | 152.00 | 142.60 | 148.80 | 148.80 | 3.62% | 68,550 |
| Jan 29, 2026 | 146.45 | 148.40 | 141.00 | 143.60 | 143.60 | -1.95% | 42,634 |
| Jan 28, 2026 | 144.90 | 147.90 | 141.90 | 146.45 | 146.45 | 3.50% | 40,818 |
| Jan 27, 2026 | 145.10 | 145.10 | 139.00 | 141.50 | 141.50 | -0.04% | 60,944 |
| Jan 23, 2026 | 144.75 | 146.05 | 141.25 | 141.55 | 141.55 | -2.21% | 46,073 |
| Jan 22, 2026 | 147.90 | 150.90 | 143.30 | 144.75 | 144.75 | 0.73% | 48,370 |
| Jan 21, 2026 | 144.90 | 145.00 | 138.30 | 143.70 | 143.70 | 1.45% | 78,823 |
| Jan 20, 2026 | 147.10 | 152.95 | 140.80 | 141.65 | 141.65 | -5.22% | 55,297 |
| Jan 19, 2026 | 156.00 | 157.80 | 148.60 | 149.45 | 149.45 | -4.38% | 45,178 |
| Jan 16, 2026 | 155.15 | 159.10 | 153.50 | 156.30 | 156.30 | -0.64% | 25,255 |
| Jan 14, 2026 | 148.80 | 161.00 | 146.75 | 157.30 | 157.30 | 7.41% | 68,533 |
| Jan 13, 2026 | 149.95 | 152.00 | 145.00 | 146.45 | 146.45 | 0.03% | 15,994 |
| Jan 12, 2026 | 152.80 | 152.80 | 140.40 | 146.40 | 146.40 | -2.69% | 49,194 |
| Jan 9, 2026 | 159.00 | 159.00 | 149.05 | 150.45 | 150.45 | -2.40% | 28,189 |
| Jan 8, 2026 | 160.00 | 161.05 | 153.30 | 154.15 | 154.15 | -3.32% | 46,852 |
| Jan 7, 2026 | 160.00 | 163.95 | 157.50 | 159.45 | 159.45 | 0.31% | 42,588 |
| Jan 6, 2026 | 162.60 | 165.85 | 155.00 | 158.95 | 158.95 | -3.14% | 46,293 |
| Jan 5, 2026 | 165.10 | 169.90 | 163.00 | 164.10 | 164.10 | -2.12% | 38,691 |
| Jan 2, 2026 | 167.80 | 171.00 | 164.00 | 167.65 | 167.65 | 0.39% | 56,355 |
| Jan 1, 2026 | 167.60 | 169.80 | 163.30 | 167.00 | 167.00 | 3.28% | 97,195 |
| Dec 31, 2025 | 170.95 | 170.95 | 160.55 | 161.70 | 161.70 | -3.75% | 65,114 |
| Dec 30, 2025 | 168.00 | 174.70 | 161.65 | 168.00 | 168.00 | 2.69% | 92,630 |
| Dec 29, 2025 | 170.00 | 177.25 | 161.20 | 163.60 | 163.60 | -5.16% | 157,489 |
| Dec 26, 2025 | 164.00 | 177.00 | 163.95 | 172.50 | 172.50 | 6.48% | 228,460 |
| Dec 24, 2025 | 157.00 | 167.00 | 155.00 | 162.00 | 162.00 | 5.81% | 135,460 |
| Dec 23, 2025 | 150.80 | 163.90 | 146.20 | 153.10 | 153.10 | 3.73% | 147,305 |
| Dec 22, 2025 | 143.10 | 151.90 | 143.10 | 147.60 | 147.60 | 2.32% | 48,646 |
| Dec 19, 2025 | 144.00 | 148.95 | 142.50 | 144.25 | 144.25 | -1.54% | 31,490 |
| Dec 18, 2025 | 149.80 | 151.05 | 146.00 | 146.50 | 146.50 | -1.88% | 17,768 |
| Dec 17, 2025 | 147.80 | 151.90 | 147.75 | 149.30 | 149.30 | 1.12% | 20,735 |
| Dec 16, 2025 | 146.75 | 149.50 | 143.70 | 147.65 | 147.65 | 2.39% | 27,508 |
| Dec 15, 2025 | 142.00 | 147.70 | 142.00 | 144.20 | 144.20 | 0.98% | 21,496 |
| Dec 12, 2025 | 141.35 | 145.35 | 141.00 | 142.80 | 142.80 | 0.39% | 46,210 |
| Dec 11, 2025 | 143.00 | 144.00 | 140.20 | 142.25 | 142.25 | 1.07% | 17,020 |
| Dec 10, 2025 | 142.60 | 146.80 | 139.05 | 140.75 | 140.75 | 1.66% | 27,440 |
| Dec 9, 2025 | 137.90 | 142.40 | 134.00 | 138.45 | 138.45 | 1.69% | 25,674 |
| Dec 8, 2025 | 142.10 | 145.85 | 132.80 | 136.15 | 136.15 | -5.78% | 55,296 |
| Dec 5, 2025 | 145.60 | 150.00 | 144.00 | 144.50 | 144.50 | -0.76% | 25,515 |
| Dec 4, 2025 | 143.80 | 152.40 | 143.80 | 145.60 | 145.60 | 0.76% | 31,176 |
| Dec 3, 2025 | 148.50 | 149.80 | 143.00 | 144.50 | 144.50 | -2.66% | 27,286 |
| Dec 2, 2025 | 148.10 | 152.45 | 145.35 | 148.45 | 148.45 | -0.97% | 13,134 |