BSE · ORIENTBELL · stock
Orient Bell Limited (ORIENTBELL) stock price history
Every BSE trading session of Orient Bell Limited from Sep 20, 2001 to Sep 28, 2026: 6,222 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORIENTBELL adjusted close, 2001 to 2026
- ₹799.24
- All time high, 2022
- ₹434.35
- 52 week high, ₹240.24 low
- 6,222
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
ORIENTBELL key facts
- Orient Bell Limited (ORIENTBELL) closed at ₹395.90 on Sep 28, 2026 on BSE.
- ORIENTBELL's all time high close is ₹799.24, set on Jul 19, 2022; its all time low close is ₹3.03 on Mar 4, 2003.
- ORIENTBELL's 52 week range is ₹240.24 to ₹434.35.
- ORIENTBELL returned +33.9% over the year to Sep 28, 2026 and +14.4% over five years.
- Over ten years ORIENTBELL returned +109%, +7.7% a year compounded.
- ORIENTBELL's deepest drawdown was -84.8% from Sep 19, 2017 to May 27, 2020.
- DataCedar holds 6,222 daily sessions of ORIENTBELL history from Sep 20, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORIENTBELL price chart, 2001 to 2026
ORIENTBELL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | +24.0% |
| 6 months | +49.5% |
| Year to date | +35.3% |
| 1 year | +33.9% |
| 3 years | -14.9% |
| 5 years | +14.4% |
| 10 years | +109.1% |
| Since Sep 20, 2001 | +3,930% |
| Compound annual growth, 25.0 years | +15.9% |
ORIENTBELL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹799.24 on Jul 19, 2022
- All time low close
- ₹3.03 on Mar 4, 2003
- 52 week high
- ₹434.35 on Sep 7, 2026
- 52 week low
- ₹240.24 on Mar 24, 2026
- Deepest drawdown
- -84.8% from Sep 19, 2017 to May 27, 2020, recovered Jul 23, 2021
- Best single session
- +26.3% on Oct 29, 2008
- Worst single session
- -49.3% on Jul 1, 2002
- Volatility, 1 year annualised
- 50.6%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2001
- 40.3×
- Best calendar year
- 2009, +207%
- Worst calendar year
- 2008, -76%
ORIENTBELL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Sep 20, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹312.96 | ₹434.35 | ₹240.24 | ₹395.90 | +24.7% | 321.5K | 184 |
| 2025 | ₹325.45 | ₹348.34 | ₹214.18 | ₹317.50 | -2.4% | 284.5K | 248 |
| 2024 | ₹402.58 | ₹444.83 | ₹299.15 | ₹325.45 | -19.5% | 554.3K | 245 |
| 2023 | ₹515.93 | ₹643.87 | ₹389.11 | ₹404.32 | -23.4% | 541.5K | 245 |
| 2022 | ₹346.79 | ₹824.49 | ₹332.08 | ₹527.63 | +54.5% | 1.4M | 248 |
| 2021 | ₹195.24 | ₹428.14 | ₹186.34 | ₹341.44 | +74.1% | 1.4M | 248 |
| 2020 | ₹132.57 | ₹216.26 | ₹50.85 | ₹196.13 | +50.4% | 1.8M | 251 |
| 2019 | ₹176.41 | ₹209.08 | ₹108.82 | ₹130.39 | -26.7% | 625.7K | 243 |
| 2018 | ₹314.49 | ₹341.43 | ₹151.97 | ₹177.99 | -42.3% | 1.4M | 246 |
| 2017 | ₹147.22 | ₹369.01 | ₹146.24 | ₹308.30 | +114.3% | 4.9M | 248 |
| 2016 | ₹173.75 | ₹213.77 | ₹111.53 | ₹143.89 | -16.3% | 1.3M | 246 |
| 2015 | ₹97.51 | ₹205.54 | ₹90.64 | ₹171.99 | +79.3% | 2.5M | 246 |
| 2014 | ₹48.34 | ₹122.50 | ₹39.23 | ₹95.90 | +102.9% | 1.6M | 244 |
| 2013 | ₹92.71 | ₹103.71 | ₹33.81 | ₹47.27 | -49.1% | 820.9K | 248 |
| 2012 | ₹45.65 | ₹102.03 | ₹38.58 | ₹92.90 | +123.8% | 723.6K | 245 |
| 2011 | ₹69.57 | ₹69.88 | ₹38.02 | ₹41.52 | -37.6% | 271.7K | 246 |
| 2010 | ₹43.40 | ₹94.95 | ₹36.26 | ₹66.57 | +53.1% | 2.8M | 250 |
| 2009 | ₹14.59 | ₹45.64 | ₹11.63 | ₹43.49 | +206.7% | 566.5K | 243 |
| 2008 | ₹57.24 | ₹75.64 | ₹10.93 | ₹14.18 | -76.1% | 970.4K | 246 |
| 2007 | ₹59.30 | ₹70.59 | ₹38.76 | ₹59.32 | +5.0% | 1.2M | 248 |
| 2006 | ₹28.32 | ₹56.48 | ₹19.45 | ₹56.48 | +99.8% | 1.7M | 247 |
| 2005 | ₹17.12 | ₹44.07 | ₹13.92 | ₹28.27 | +81.5% | 2.1M | 250 |
| 2004 | ₹12.46 | ₹18.31 | ₹6.53 | ₹15.57 | +23.9% | 533.3K | 262 |
| 2003 | ₹4.17 | ₹15.05 | ₹3.00 | ₹12.57 | +201.1% | 182.2K | 261 |
| 2002 | ₹9.82 | ₹14.82 | ₹4.17 | ₹4.17 | -57.5% | 69K | 261 |
| 2001 | ₹9.82 | ₹9.82 | ₹9.82 | ₹9.82 | n/a | 30 | 73 |
ORIENTBELL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹395.90 | +1.4% |
| August 2026 | ₹390.30 | +23.5% |
| July 2026 | ₹316.15 | -2.4% |
| June 2026 | ₹323.97 | -4.4% |
| May 2026 | ₹338.93 | +10.6% |
| April 2026 | ₹306.38 | +21.3% |
| March 2026 | ₹252.50 | -16.1% |
| February 2026 | ₹300.85 | +11.4% |
| January 2026 | ₹270.10 | -14.9% |
| December 2025 | ₹317.50 | +9.9% |
| November 2025 | ₹288.84 | -1.7% |
| October 2025 | ₹293.97 | +3.3% |
About the ORIENTBELL data
Daily bars. 6,222 sessions from Sep 20, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 20, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORIENTBELL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ORGCOAT Organic Coatings Limited
- ORIBEVER Orient Beverages Limited
- ORICONENT Oricon Enterprises Limited
- ORIENTALTL Oriental Trimex Limited
- ORIENTCEM Orient Cement Limited
- ORIENTCER Orient Ceratech Limited
- ORIENTELEC Orient Electric Limited
- ORIENTHOT Oriental Hotels Limited
Common questions
ORIENTBELL share price history
