Oriental Aromatics Limited (OAL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:27PM IST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 394.35 | 394.35 | 383.05 | 384.95 | 384.95 | 2,747 |
| 24 Jun 2024 | 386.80 | 392.00 | 383.95 | 386.60 | 386.60 | 3,275 |
| 21 Jun 2024 | 384.00 | 395.25 | 381.60 | 383.95 | 383.95 | 6,894 |
| 20 Jun 2024 | 393.00 | 404.40 | 384.05 | 391.85 | 391.85 | 4,865 |
| 19 Jun 2024 | 399.40 | 399.40 | 381.00 | 391.30 | 391.30 | 4,023 |
| 18 Jun 2024 | 380.00 | 398.00 | 380.00 | 394.30 | 394.30 | 2,176 |
| 14 Jun 2024 | 360.05 | 388.00 | 355.10 | 376.80 | 376.80 | 13,285 |
| 13 Jun 2024 | 356.00 | 365.00 | 355.55 | 359.00 | 359.00 | 2,672 |
| 12 Jun 2024 | 350.00 | 357.05 | 350.00 | 354.70 | 354.70 | 2,703 |
| 11 Jun 2024 | 349.00 | 358.70 | 346.40 | 347.55 | 347.55 | 2,787 |
| 10 Jun 2024 | 356.25 | 358.45 | 348.00 | 349.30 | 349.30 | 2,860 |
| 07 Jun 2024 | 354.25 | 364.00 | 352.30 | 354.35 | 354.35 | 3,432 |
| 06 Jun 2024 | 359.70 | 362.90 | 352.05 | 356.50 | 356.50 | 2,164 |
| 05 Jun 2024 | 334.00 | 364.80 | 328.10 | 352.90 | 352.90 | 6,504 |
| 04 Jun 2024 | 348.15 | 348.65 | 317.50 | 327.45 | 327.45 | 10,658 |
| 03 Jun 2024 | 348.50 | 358.85 | 346.90 | 350.65 | 350.65 | 1,757 |
| 31 May 2024 | 337.00 | 355.00 | 337.00 | 344.25 | 344.25 | 1,413 |
| 30 May 2024 | 364.90 | 364.90 | 347.05 | 349.30 | 349.30 | 2,145 |
| 29 May 2024 | 370.90 | 373.75 | 357.65 | 359.45 | 359.45 | 9,225 |
| 28 May 2024 | 393.65 | 409.60 | 366.05 | 371.15 | 371.15 | 34,692 |
| 27 May 2024 | 346.60 | 350.10 | 342.00 | 344.85 | 344.85 | 1,005 |
| 24 May 2024 | 346.00 | 348.70 | 334.00 | 335.45 | 335.45 | 1,896 |
| 23 May 2024 | 350.10 | 351.20 | 340.00 | 341.90 | 341.90 | 291 |
| 22 May 2024 | 376.00 | 376.00 | 345.45 | 348.40 | 348.40 | 668 |
| 21 May 2024 | 352.10 | 352.65 | 344.00 | 344.90 | 344.90 | 365 |
| 17 May 2024 | 339.25 | 350.25 | 339.25 | 344.85 | 344.85 | 289 |
| 16 May 2024 | 350.70 | 354.50 | 345.90 | 346.15 | 346.15 | 1,408 |
| 15 May 2024 | 354.00 | 354.00 | 346.25 | 347.15 | 347.15 | 123 |
| 14 May 2024 | 352.00 | 352.00 | 345.65 | 346.45 | 346.45 | 37 |
| 13 May 2024 | 348.00 | 352.90 | 343.85 | 347.80 | 347.80 | 2,022 |
| 10 May 2024 | 345.00 | 359.00 | 345.00 | 353.20 | 353.20 | 2,524 |
| 09 May 2024 | 367.95 | 371.05 | 346.60 | 349.55 | 349.55 | 1,712 |
| 08 May 2024 | 344.00 | 384.15 | 344.00 | 358.95 | 358.95 | 7,213 |
| 07 May 2024 | 359.00 | 360.00 | 342.40 | 345.85 | 345.85 | 1,622 |
| 06 May 2024 | 380.00 | 380.00 | 358.20 | 360.60 | 360.60 | 3,261 |
| 03 May 2024 | 365.20 | 376.80 | 365.20 | 372.65 | 372.65 | 4,467 |
| 02 May 2024 | 374.55 | 374.55 | 359.10 | 359.95 | 359.95 | 535 |
| 30 Apr 2024 | 370.05 | 380.65 | 364.75 | 367.20 | 367.20 | 5,068 |
| 29 Apr 2024 | 366.30 | 386.65 | 366.30 | 380.10 | 380.10 | 3,574 |
| 26 Apr 2024 | 381.15 | 386.40 | 366.65 | 370.20 | 370.20 | 4,429 |
| 25 Apr 2024 | 376.70 | 387.80 | 375.15 | 381.15 | 381.15 | 8,512 |
| 24 Apr 2024 | 411.05 | 416.80 | 370.05 | 379.20 | 379.20 | 32,540 |
| 23 Apr 2024 | 327.90 | 384.00 | 327.90 | 384.00 | 384.00 | 42,966 |
| 22 Apr 2024 | 323.40 | 324.25 | 316.00 | 320.00 | 320.00 | 1,934 |
| 19 Apr 2024 | 321.00 | 324.25 | 319.20 | 321.55 | 321.55 | 235 |
| 18 Apr 2024 | 323.55 | 325.00 | 321.35 | 321.95 | 321.95 | 387 |
| 16 Apr 2024 | 326.85 | 328.50 | 319.60 | 322.25 | 322.25 | 966 |
| 15 Apr 2024 | 338.95 | 339.20 | 321.50 | 326.60 | 326.60 | 2,612 |
| 12 Apr 2024 | 331.00 | 338.05 | 330.80 | 332.65 | 332.65 | 462 |
| 10 Apr 2024 | 326.45 | 333.00 | 320.95 | 331.50 | 331.50 | 3,251 |
| 09 Apr 2024 | 329.65 | 331.10 | 326.05 | 326.35 | 326.35 | 919 |
| 08 Apr 2024 | 334.05 | 336.00 | 322.80 | 325.40 | 325.40 | 2,807 |
| 05 Apr 2024 | 336.90 | 339.80 | 334.50 | 337.90 | 337.90 | 885 |
| 04 Apr 2024 | 337.65 | 340.10 | 331.80 | 335.10 | 335.10 | 479 |
| 03 Apr 2024 | 332.35 | 335.00 | 329.50 | 331.10 | 331.10 | 872 |
| 02 Apr 2024 | 335.00 | 338.50 | 331.55 | 332.35 | 332.35 | 1,126 |
| 01 Apr 2024 | 299.60 | 340.00 | 297.05 | 331.85 | 331.85 | 3,479 |
| 28 Mar 2024 | 305.00 | 306.35 | 296.65 | 299.05 | 299.05 | 2,594 |
| 27 Mar 2024 | 314.30 | 315.15 | 301.05 | 302.70 | 302.70 | 2,375 |
| 26 Mar 2024 | 320.00 | 323.75 | 314.10 | 315.50 | 315.50 | 1,531 |
| 22 Mar 2024 | 310.95 | 327.00 | 310.05 | 324.25 | 324.25 | 720 |
| 21 Mar 2024 | 310.10 | 316.35 | 310.10 | 311.45 | 311.45 | 3,058 |
| 20 Mar 2024 | 337.90 | 337.90 | 306.10 | 310.10 | 310.10 | 5,084 |
| 19 Mar 2024 | 323.90 | 324.45 | 318.25 | 321.45 | 321.45 | 714 |
| 18 Mar 2024 | 316.05 | 330.35 | 316.05 | 324.65 | 324.65 | 2,806 |
| 15 Mar 2024 | 325.80 | 339.65 | 325.80 | 334.70 | 334.70 | 2,491 |
| 14 Mar 2024 | 321.05 | 336.65 | 312.65 | 335.10 | 335.10 | 1,209 |
| 13 Mar 2024 | 342.00 | 343.05 | 313.10 | 313.35 | 313.35 | 611 |
| 12 Mar 2024 | 358.95 | 358.95 | 333.00 | 337.35 | 337.35 | 2,699 |
| 11 Mar 2024 | 352.35 | 352.40 | 344.95 | 348.35 | 348.35 | 1,131 |
| 07 Mar 2024 | 341.00 | 374.00 | 341.00 | 352.40 | 352.40 | 2,432 |
| 06 Mar 2024 | 352.00 | 352.05 | 339.85 | 349.70 | 349.70 | 2,562 |
| 05 Mar 2024 | 350.05 | 358.20 | 349.00 | 355.00 | 355.00 | 1,535 |
| 04 Mar 2024 | 351.25 | 353.50 | 348.30 | 350.25 | 350.25 | 866 |
| 01 Mar 2024 | 354.15 | 354.15 | 349.00 | 350.75 | 350.75 | 2,538 |
| 29 Feb 2024 | 395.95 | 395.95 | 350.00 | 351.55 | 351.55 | 1,127 |
| 28 Feb 2024 | 342.00 | 361.90 | 342.00 | 356.80 | 356.80 | 1,386 |
| 27 Feb 2024 | 358.00 | 359.80 | 347.50 | 351.05 | 351.05 | 2,967 |
| 26 Feb 2024 | 363.80 | 367.50 | 354.85 | 357.15 | 357.15 | 1,942 |
| 23 Feb 2024 | 364.35 | 365.95 | 358.95 | 362.00 | 362.00 | 1,955 |
| 22 Feb 2024 | 362.55 | 364.35 | 358.60 | 363.60 | 363.60 | 853 |
| 21 Feb 2024 | 366.20 | 370.45 | 361.50 | 362.55 | 362.55 | 1,143 |
| 20 Feb 2024 | 370.00 | 371.00 | 367.00 | 367.10 | 367.10 | 919 |
| 19 Feb 2024 | 429.95 | 429.95 | 366.00 | 368.15 | 368.15 | 1,098 |
| 16 Feb 2024 | 380.00 | 380.00 | 362.55 | 364.10 | 364.10 | 880 |
| 15 Feb 2024 | 380.00 | 380.00 | 365.00 | 366.00 | 366.00 | 1,325 |
| 14 Feb 2024 | 380.00 | 380.00 | 361.05 | 372.35 | 372.35 | 1,502 |
| 13 Feb 2024 | 380.00 | 380.00 | 365.70 | 367.35 | 367.35 | 1,392 |
| 12 Feb 2024 | 371.55 | 394.00 | 371.55 | 384.75 | 384.75 | 4,500 |
| 09 Feb 2024 | 366.00 | 383.85 | 362.60 | 380.70 | 380.70 | 1,994 |
| 08 Feb 2024 | 376.05 | 378.50 | 366.00 | 367.40 | 367.40 | 1,935 |
| 07 Feb 2024 | 377.20 | 382.65 | 375.00 | 375.45 | 375.45 | 1,175 |
| 06 Feb 2024 | 378.95 | 384.70 | 375.30 | 380.55 | 380.55 | 440 |
| 05 Feb 2024 | 381.05 | 389.95 | 373.45 | 377.55 | 377.55 | 4,090 |
| 02 Feb 2024 | 384.95 | 384.95 | 373.65 | 381.50 | 381.50 | 1,120 |
| 01 Feb 2024 | 377.00 | 378.60 | 371.00 | 373.25 | 373.25 | 530 |
| 31 Jan 2024 | 379.30 | 384.90 | 372.90 | 376.20 | 376.20 | 878 |
| 30 Jan 2024 | 371.10 | 387.50 | 371.10 | 376.30 | 376.30 | 1,654 |
| 29 Jan 2024 | 382.50 | 382.50 | 374.80 | 375.30 | 375.30 | 702 |
| 25 Jan 2024 | 385.00 | 385.35 | 378.00 | 379.25 | 379.25 | 787 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.