Orient Bell Limited ( ORIENTBELL.BO) - Price History
Monthly price history for ORIENTBELL.BO (Orient Bell Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹322.55 | ₹322.55 |
| May 2026 | ₹340 | ₹340 |
| April 2026 | ₹305.70 | ₹305.70 |
| March 2026 | ₹252.35 | ₹252.35 |
| February 2026 | ₹300.70 | ₹300.70 |
| January 2026 | ₹274.70 | ₹274.70 |
| December 2025 | ₹317.30 | ₹317.30 |
| November 2025 | ₹291.60 | ₹291.60 |
| October 2025 | ₹295.95 | ₹295.95 |
| September 2025 | ₹287.35 | ₹287.35 |
| August 2025 | ₹295.65 | ₹295.65 |
| July 2025 | ₹307.55 | ₹307.55 |
| June 2025 | ₹314.25 | ₹314.75 |
| May 2025 | ₹244.83 | ₹245.22 |
| April 2025 | ₹242.46 | ₹242.84 |
| March 2025 | ₹227.79 | ₹228.15 |
| February 2025 | ₹273.32 | ₹273.75 |
| January 2025 | ₹275.16 | ₹275.60 |
| December 2024 | ₹325.19 | ₹325.70 |
| November 2024 | ₹320.04 | ₹320.55 |
| October 2024 | ₹322.74 | ₹323.25 |
| September 2024 | ₹359.18 | ₹359.75 |
| August 2024 | ₹378.15 | ₹378.75 |
| July 2024 | ₹399.37 | ₹400 |
| June 2024 | ₹391.44 | ₹392.55 |
| May 2024 | ₹359.43 | ₹360.45 |
| April 2024 | ₹381.42 | ₹382.50 |
| March 2024 | ₹346.17 | ₹347.15 |
| February 2024 | ₹366.66 | ₹367.70 |
| January 2024 | ₹373.40 | ₹374.45 |
| December 2023 | ₹405.45 | ₹406.60 |
| November 2023 | ₹401.17 | ₹402.30 |
| October 2023 | ₹453.52 | ₹454.80 |
| September 2023 | ₹469.32 | ₹470.65 |
| August 2023 | ₹469.67 | ₹471 |
| July 2023 | ₹476.80 | ₹478.15 |
| June 2023 | ₹518.06 | ₹520.50 |
| May 2023 | ₹524.04 | ₹526.50 |
| April 2023 | ₹534.59 | ₹537.10 |
| March 2023 | ₹502.64 | ₹505 |
| February 2023 | ₹510.10 | ₹512.50 |
| January 2023 | ₹520 | ₹522.45 |
| December 2022 | ₹529.51 | ₹532 |
| November 2022 | ₹534.88 | ₹537.40 |
| October 2022 | ₹571.41 | ₹574.10 |
| September 2022 | ₹605.50 | ₹608.35 |
| August 2022 | ₹618.29 | ₹621.20 |
| July 2022 | ₹653.53 | ₹656.60 |
| June 2022 | ₹705.03 | ₹709.30 |
| May 2022 | ₹572.98 | ₹576.45 |
| April 2022 | ₹494.31 | ₹497.30 |
| March 2022 | ₹503.25 | ₹506.30 |
| February 2022 | ₹628 | ₹631.80 |
| January 2022 | ₹431.59 | ₹434.20 |
| December 2021 | ₹340.98 | ₹343.05 |
| November 2021 | ₹354.06 | ₹356.20 |
| October 2021 | ₹358.53 | ₹360.70 |
| September 2021 | ₹354.80 | ₹356.95 |
| August 2021 | ₹328.86 | ₹330.85 |
| July 2021 | ₹354.11 | ₹356.25 |
| June 2021 | ₹313.02 | ₹315.40 |
| May 2021 | ₹273.07 | ₹275.15 |
| April 2021 | ₹213.43 | ₹215.05 |
| March 2021 | ₹202.91 | ₹204.45 |
| February 2021 | ₹221.71 | ₹223.40 |
| January 2021 | ₹230.74 | ₹232.50 |
| December 2020 | ₹196.85 | ₹198.35 |
| November 2020 | ₹137.60 | ₹138.65 |
| October 2020 | ₹125.99 | ₹126.95 |
| September 2020 | ₹99.05 | ₹99.80 |
| August 2020 | ₹98.10 | ₹98.85 |
| July 2020 | ₹73.29 | ₹73.85 |
| June 2020 | ₹82.92 | ₹83.55 |
| May 2020 | ₹53.34 | ₹53.75 |
| April 2020 | ₹66.74 | ₹67.25 |
| March 2020 | ₹53.94 | ₹54.35 |
| February 2020 | ₹100.58 | ₹101.35 |
| January 2020 | ₹120.68 | ₹121.60 |
| December 2019 | ₹132.05 | ₹133.05 |
| November 2019 | ₹126.98 | ₹127.95 |
| October 2019 | ₹118.40 | ₹119.30 |
| September 2019 | ₹128.52 | ₹129.50 |
| August 2019 | ₹122.07 | ₹123 |
| July 2019 | ₹112.59 | ₹113.45 |
| June 2019 | ₹135.75 | ₹137.30 |
| May 2019 | ₹149.39 | ₹151.10 |
| April 2019 | ₹153.25 | ₹155 |
| March 2019 | ₹171 | ₹172.95 |
| February 2019 | ₹158.24 | ₹160.05 |
| January 2019 | ₹158.19 | ₹160 |
| December 2018 | ₹178.21 | ₹180.25 |
| November 2018 | ₹169.36 | ₹171.30 |
| October 2018 | ₹162.49 | ₹164.35 |
| September 2018 | ₹167.44 | ₹169.35 |
| August 2018 | ₹212.85 | ₹215.80 |
| July 2018 | ₹233.81 | ₹237.05 |
| June 2018 | ₹251.12 | ₹254.60 |
| May 2018 | ₹284.46 | ₹288.40 |
| April 2018 | ₹293.78 | ₹297.85 |
| March 2018 | ₹268.53 | ₹272.25 |
| February 2018 | ₹278.64 | ₹282.50 |
| January 2018 | ₹323.18 | ₹327.65 |
| December 2017 | ₹307.84 | ₹312.10 |
| November 2017 | ₹338.47 | ₹343.15 |
| October 2017 | ₹305.47 | ₹309.70 |
| September 2017 | ₹305.13 | ₹309.35 |
| August 2017 | ₹251.96 | ₹255.90 |
| July 2017 | ₹256.05 | ₹260.05 |
| June 2017 | ₹277.31 | ₹281.65 |
| May 2017 | ₹255.90 | ₹259.90 |
| April 2017 | ₹241.57 | ₹245.35 |
| March 2017 | ₹169.65 | ₹172.30 |
| February 2017 | ₹160 | ₹162.50 |
| January 2017 | ₹160.34 | ₹162.85 |
| December 2016 | ₹145.82 | ₹148.10 |
| November 2016 | ₹165.56 | ₹168.15 |
| October 2016 | ₹197.86 | ₹200.95 |
| September 2016 | ₹177.08 | ₹179.85 |
| August 2016 | ₹151.59 | ₹154.45 |
| July 2016 | ₹156.15 | ₹159.10 |
| June 2016 | ₹155.86 | ₹158.80 |
| May 2016 | ₹143.54 | ₹146.25 |
| April 2016 | ₹156.20 | ₹159.15 |
| March 2016 | ₹143.44 | ₹146.15 |
| February 2016 | ₹117.09 | ₹119.30 |
| January 2016 | ₹150.02 | ₹152.85 |
| December 2015 | ₹173.23 | ₹176.50 |
| November 2015 | ₹150.21 | ₹153.05 |
| October 2015 | ₹139.22 | ₹141.85 |
| September 2015 | ₹124.84 | ₹127.20 |
| August 2015 | ₹126.75 | ₹129.70 |
| July 2015 | ₹178.06 | ₹182.20 |
| June 2015 | ₹142.68 | ₹146 |
| May 2015 | ₹131.69 | ₹134.75 |
| April 2015 | ₹139.70 | ₹142.95 |
| March 2015 | ₹143.81 | ₹147.15 |
| February 2015 | ₹103.49 | ₹105.90 |
| January 2015 | ₹101.10 | ₹103.45 |
| December 2014 | ₹95.97 | ₹98.20 |
| November 2014 | ₹103.64 | ₹106.05 |
| October 2014 | ₹105.20 | ₹107.65 |
| September 2014 | ₹79.26 | ₹81.10 |
| August 2014 | ₹75.17 | ₹77.35 |
| July 2014 | ₹72.16 | ₹74.25 |
| June 2014 | ₹82.41 | ₹84.80 |
| May 2014 | ₹63.65 | ₹65.50 |
| April 2014 | ₹49.51 | ₹50.95 |
| March 2014 | ₹50.92 | ₹52.40 |
| February 2014 | ₹40.86 | ₹42.05 |
| January 2014 | ₹44.60 | ₹45.90 |
| December 2013 | ₹47.62 | ₹49 |
| November 2013 | ₹47.33 | ₹48.70 |
| October 2013 | ₹45.24 | ₹46.55 |
| September 2013 | ₹37.85 | ₹38.95 |
| August 2013 | ₹37.29 | ₹39.70 |
| July 2013 | ₹42.40 | ₹45.15 |
| June 2013 | ₹44.38 | ₹47.25 |
| May 2013 | ₹59.36 | ₹63.20 |
| April 2013 | ₹63.91 | ₹68.05 |
| March 2013 | ₹67.06 | ₹71.40 |
| February 2013 | ₹64.81 | ₹69 |
| January 2013 | ₹75.14 | ₹80 |
| December 2012 | ₹93.08 | ₹99.10 |
| November 2012 | ₹75.56 | ₹80.45 |
| October 2012 | ₹66.68 | ₹71 |
| September 2012 | ₹68.38 | ₹72.80 |
| August 2012 | ₹71.45 | ₹77.55 |
| July 2012 | ₹51.18 | ₹55.55 |
| June 2012 | ₹47.91 | ₹52 |
| May 2012 | ₹46.07 | ₹50 |
| April 2012 | ₹49.29 | ₹53.50 |
| March 2012 | ₹49.61 | ₹53.85 |
| February 2012 | ₹54.63 | ₹59.30 |
| January 2012 | ₹48.69 | ₹52.85 |
| December 2011 | ₹43.76 | ₹47.50 |
| November 2011 | ₹42.38 | ₹46 |
| October 2011 | ₹45.74 | ₹49.65 |
| September 2011 | ₹43.07 | ₹46.75 |
| August 2011 | ₹42.47 | ₹46.10 |
| July 2011 | ₹49.06 | ₹55.50 |
| June 2011 | ₹46.77 | ₹52.90 |
| May 2011 | ₹48.05 | ₹54.35 |
| April 2011 | ₹51.63 | ₹58.40 |
| March 2011 | ₹48.93 | ₹55.35 |
| February 2011 | ₹50.39 | ₹57 |
| January 2011 | ₹53.49 | ₹60.50 |
| December 2010 | ₹66.66 | ₹75.40 |
| November 2010 | ₹65.55 | ₹74.15 |
| October 2010 | ₹82.39 | ₹93.20 |
| September 2010 | ₹82.35 | ₹93.15 |
| August 2010 | ₹78.46 | ₹88.75 |
| July 2010 | ₹72.92 | ₹84.40 |
| June 2010 | ₹61.61 | ₹71.30 |
| May 2010 | ₹56.77 | ₹65.70 |
| April 2010 | ₹50.33 | ₹58.25 |
| March 2010 | ₹45.28 | ₹52.40 |
| February 2010 | ₹42.90 | ₹49.65 |
| January 2010 | ₹38.71 | ₹44.80 |
| December 2009 | ₹44.02 | ₹50.95 |
| November 2009 | ₹41.91 | ₹48.50 |
| October 2009 | ₹41.04 | ₹47.50 |
| September 2009 | ₹44.32 | ₹51.30 |
| August 2009 | ₹37.74 | ₹45.10 |
| July 2009 | ₹32.59 | ₹38.95 |
| June 2009 | ₹26.06 | ₹31.15 |
| May 2009 | ₹26.90 | ₹32.15 |
| April 2009 | ₹19.75 | ₹23.60 |
| March 2009 | ₹13.39 | ₹16 |
| February 2009 | ₹16.57 | ₹19.80 |
| January 2009 | ₹15.90 | ₹19 |
| December 2008 | ₹13.39 | ₹16 |
| November 2008 | ₹14.22 | ₹17 |
| October 2008 | ₹13.81 | ₹16.50 |
| September 2008 | ₹17.57 | ₹21 |
| August 2008 | ₹21.28 | ₹25.95 |
| July 2008 | ₹22.14 | ₹27 |
| June 2008 | ₹21.48 | ₹26.20 |
| May 2008 | ₹31.98 | ₹39 |
| April 2008 | ₹32.10 | ₹39.15 |
| March 2008 | ₹33.54 | ₹40.90 |
| February 2008 | ₹36.08 | ₹44 |
| January 2008 | ₹38.79 | ₹47.30 |
| December 2007 | ₹60.15 | ₹73.35 |
| November 2007 | ₹46.86 | ₹57.15 |
| October 2007 | ₹41.82 | ₹51 |
| September 2007 | ₹43.46 | ₹53 |
| August 2007 | ₹45.92 | ₹57 |
| July 2007 | ₹45.15 | ₹56.05 |
| June 2007 | ₹57.28 | ₹71.10 |
| May 2007 | ₹57.64 | ₹71.55 |
| April 2007 | ₹63.88 | ₹79.30 |
| March 2007 | ₹46.88 | ₹58.20 |
| February 2007 | ₹53.25 | ₹66.10 |
| January 2007 | ₹62.62 | ₹77.50 |
| December 2006 | ₹56.83 | ₹70.33 |
| November 2006 | ₹54.21 | ₹67.10 |
| October 2006 | ₹40.76 | ₹50.45 |
| September 2006 | ₹31.78 | ₹39.34 |
| August 2006 | ₹28.36 | ₹36.74 |
| July 2006 | ₹23.52 | ₹30.47 |
| June 2006 | ₹22.10 | ₹28.62 |
| May 2006 | ₹26.94 | ₹34.89 |
| April 2006 | ₹31.80 | ₹41.18 |
| March 2006 | ₹28.89 | ₹37.42 |
| February 2006 | ₹29.77 | ₹38.57 |
| January 2006 | ₹33 | ₹42.75 |
| December 2005 | ₹28.14 | ₹36.45 |
| November 2005 | ₹28.36 | ₹36.74 |
| October 2005 | ₹25.17 | ₹32.60 |
| September 2005 | ₹34.39 | ₹44.55 |
| August 2005 | ₹27.22 | ₹36.32 |
| July 2005 | ₹20.35 | ₹27.15 |
| June 2005 | ₹21.50 | ₹28.69 |
| May 2005 | ₹22.79 | ₹30.40 |
| April 2005 | ₹16.65 | ₹22.22 |
| March 2005 | ₹16.83 | ₹22.46 |
| February 2005 | ₹16.36 | ₹21.82 |
| January 2005 | ₹16.01 | ₹21.36 |
| December 2004 | ₹15.50 | ₹20.68 |
| November 2004 | ₹15.04 | ₹20.06 |
| October 2004 | ₹10.91 | ₹14.56 |
| September 2004 | ₹10.68 | ₹14.26 |
| August 2004 | ₹8.27 | ₹12.34 |
| July 2004 | ₹9.37 | ₹13.99 |
| June 2004 | ₹7.15 | ₹10.67 |
| May 2004 | ₹7.96 | ₹11.88 |
| April 2004 | ₹8.55 | ₹12.76 |
| March 2004 | ₹7.44 | ₹11.11 |
| February 2004 | ₹8.34 | ₹12.45 |
| January 2004 | ₹10.02 | ₹14.96 |
| December 2003 | ₹12.50 | ₹18.66 |
| November 2003 | ₹7.07 | ₹10.56 |
| October 2003 | ₹6.78 | ₹10.12 |
| September 2003 | ₹6.34 | ₹9.46 |
| August 2003 | ₹5.94 | ₹10.54 |
| July 2003 | ₹5.02 | ₹8.91 |
| June 2003 | ₹4.91 | ₹8.71 |
| May 2003 | ₹4.38 | ₹7.77 |
| April 2003 | ₹4.34 | ₹7.70 |
| March 2003 | ₹3.60 | ₹6.38 |
| February 2003 | ₹4.01 | ₹7.11 |
| January 2003 | ₹4.22 | ₹7.48 |
| December 2002 | ₹4.14 | ₹7.35 |
| November 2002 | ₹4.74 | ₹8.40 |
| October 2002 | ₹4.78 | ₹8.47 |
| September 2002 | ₹5.20 | ₹9.22 |
| August 2002 | ₹5.36 | ₹9.50 |
| July 2002 | ₹5.02 | ₹8.91 |
| June 2002 | ₹7.12 | ₹12.63 |
| May 2002 | ₹5.41 | ₹9.59 |
| April 2002 | ₹5.52 | ₹9.79 |
| March 2002 | ₹4.99 | ₹8.84 |
| February 2002 | ₹4.36 | ₹8.82 |
| January 2002 | ₹5.41 | ₹10.96 |
ORIENTBELL.BO
Price: ₹322.55
52 week price:
Dividend Yield: 0.17%
5-year range yield:
Forward Dividend Yield: 0.16%
Payout Ratio: 434.78%
Dividend Per Share: 0.50 INR
Earnings Per Share: 6.07 INR
P/E Ratio: 49.60
Exchange: BSE
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 4.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: -16.67%