Ovobel Foods

OFOD
🏛️ india →
142.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 30.00 30.00 30.00 30.00 0.0M
2021-12-28 30.00 30.00 30.00 30.00 0.0M
2021-12-24 30.00 31.40 28.50 29.95 0.0M
2021-12-23 29.90 30.00 29.90 29.95 0.0M
2021-12-22 29.90 29.90 29.90 29.90 0.0M
2021-12-20 29.90 29.90 29.90 29.90 0.0M
2021-12-17 29.90 30.00 28.50 28.50 0.0M
2021-12-16 29.90 29.90 29.90 29.90 0.0M
2021-12-14 30.00 30.00 30.00 30.00 0.0M
2021-12-10 30.00 30.00 30.00 30.00 0.0M
2021-12-07 30.00 30.00 30.00 30.00 0.0M
2021-12-02 33.00 33.00 30.00 30.00 0.0M
2021-11-30 31.50 31.50 31.50 31.50 0.0M
2021-11-29 30.00 30.00 30.00 30.00 0.0M
2021-11-26 29.70 29.70 29.70 29.70 0.0M
2021-11-25 29.25 29.25 29.25 29.25 0.0M
2021-11-24 28.80 28.80 28.80 28.80 0.0M
2021-11-23 28.80 28.80 28.80 28.80 0.0M
2021-11-22 30.30 30.30 30.30 30.30 0.0M
2021-11-17 31.85 31.85 31.85 31.85 0.0M
2021-11-12 33.50 33.50 33.50 33.50 0.0M
2021-11-11 33.85 33.85 33.85 33.85 0.0M
2021-11-10 32.25 33.85 32.25 33.85 0.0M
2021-10-26 32.25 32.25 32.25 32.25 0.0M
2021-10-22 32.75 32.75 32.75 32.75 0.0M
2021-10-20 32.75 32.75 32.75 32.75 0.0M
2021-10-13 34.25 34.25 34.25 34.25 0.0M
2021-10-12 35.90 35.90 35.90 35.90 0.0M
2021-10-08 35.95 35.95 35.95 35.95 0.0M
2021-10-07 38.10 38.10 34.55 35.95 0.0M
2021-09-30 34.60 36.30 34.60 36.30 0.0M
2021-09-28 34.00 34.60 34.00 34.60 0.0M
2021-09-27 30.65 33.00 30.40 33.00 0.0M
2021-09-24 32.00 32.00 32.00 32.00 0.0M
2021-09-23 33.30 33.35 33.30 33.35 0.0M
2021-09-22 31.80 31.80 31.80 31.80 0.0M
2021-09-21 30.30 30.30 30.30 30.30 0.0M
2021-09-20 28.90 28.90 28.90 28.90 0.0M
2021-09-17 27.55 27.55 27.55 27.55 0.0M
2021-09-15 26.25 26.25 26.25 26.25 0.0M
2021-09-14 25.00 25.25 25.00 25.00 0.0M
2021-09-13 26.25 26.30 26.20 26.20 0.0M
2021-09-09 28.00 28.00 27.55 27.55 0.0M
2021-09-08 29.00 29.00 29.00 29.00 0.0M
2021-09-07 30.40 30.40 30.40 30.40 0.0M
2021-09-02 31.90 31.90 31.90 31.90 0.0M
2021-09-01 34.00 34.00 30.90 30.90 0.0M
2021-08-27 33.00 33.00 32.50 32.50 0.0M
2021-08-24 32.50 32.50 32.50 32.50 0.0M
2021-08-23 31.00 31.00 31.00 31.00 0.0M
2021-08-20 32.30 32.30 32.30 32.30 0.0M
2021-08-18 34.00 34.00 34.00 34.00 0.0M
2021-08-16 38.95 38.95 35.75 35.75 0.0M
2021-08-12 34.20 37.60 34.20 37.60 0.0M
2021-08-11 35.95 35.95 35.95 35.95 0.0M
2021-08-10 36.50 37.80 36.50 37.80 0.0M
2021-08-09 36.00 36.00 36.00 36.00 0.0M
2021-08-06 37.80 37.80 34.40 34.40 0.0M
2021-08-05 32.60 36.00 32.60 36.00 0.0M
2021-08-04 36.00 37.90 34.30 34.30 0.0M
2021-07-30 36.10 36.10 36.10 36.10 0.0M
2021-07-28 38.00 38.00 38.00 38.00 0.0M
2021-07-22 40.00 40.00 40.00 40.00 0.0M
2021-07-19 41.85 41.85 41.85 41.85 0.0M
2021-07-15 41.85 41.85 41.85 41.85 0.0M
2021-07-14 36.15 39.90 36.15 39.90 0.0M
2021-07-12 38.00 38.00 38.00 38.00 0.0M
2021-07-09 39.95 39.95 39.95 39.95 0.0M
2021-07-08 42.05 42.05 42.05 42.05 0.0M
2021-07-07 44.25 44.25 44.25 44.25 0.0M
2021-07-05 46.55 46.55 46.55 46.55 0.0M
2021-07-01 48.95 48.95 48.95 48.95 0.0M
2021-06-30 52.35 52.35 51.00 51.50 0.0M
2021-06-29 49.90 49.90 49.90 49.90 0.0M
2021-06-28 45.65 47.85 45.65 47.85 0.0M
2021-06-25 45.80 45.80 44.50 45.75 0.0M
2021-06-23 43.75 43.75 43.75 43.75 0.0M
2021-06-21 43.75 43.75 43.75 43.75 0.0M
2021-06-09 43.90 46.00 41.75 41.75 0.0M
2021-06-07 39.90 43.90 39.90 43.90 0.0M
2021-06-04 42.00 42.00 39.75 42.00 0.0M
2021-06-02 40.20 42.30 40.20 41.80 0.0M
2021-06-01 42.30 42.30 42.30 42.30 0.0M
2021-05-31 40.35 42.35 40.35 41.65 0.0M
2021-05-28 40.35 40.35 40.00 40.35 0.0M
2021-05-27 38.45 38.45 38.45 38.45 0.0M
2021-05-26 38.30 38.30 35.05 36.65 0.0M
2021-05-25 35.00 36.50 35.00 36.50 0.0M
2021-05-24 34.80 34.80 34.80 34.80 0.0M
2021-05-20 33.15 33.15 33.15 33.15 0.0M
2021-05-14 31.60 31.60 31.60 31.60 0.0M
2021-05-12 34.90 34.90 31.60 31.60 0.0M
2021-05-11 36.65 36.65 33.25 33.25 0.0M
2021-05-10 34.95 34.95 34.95 34.95 0.0M
2021-05-05 36.75 36.75 36.75 36.75 0.0M
2021-05-04 35.00 35.00 35.00 35.00 0.0M
2021-04-30 33.35 33.35 33.35 33.35 0.0M
2021-04-29 31.75 31.80 31.75 31.80 0.0M
2021-04-28 30.30 30.30 30.30 30.30 0.0M
2021-04-27 30.30 30.30 30.30 30.30 0.0M
2021-04-26 28.90 28.90 28.90 28.90 0.0M
2021-04-23 27.65 27.65 27.50 27.55 0.0M
2021-04-22 23.85 26.35 23.85 26.35 0.0M
2021-04-20 25.10 25.10 25.10 25.10 0.0M
2021-04-19 26.40 26.40 26.40 26.40 0.0M
2021-04-16 27.75 27.75 27.75 27.75 0.0M
2021-04-15 29.20 29.20 29.20 29.20 0.0M
2021-04-12 30.70 30.70 30.70 30.70 0.0M
2021-04-09 32.30 32.30 32.30 32.30 0.0M
2021-04-01 34.00 34.00 34.00 34.00 0.0M
2021-03-31 32.40 32.75 32.40 32.60 0.0M
2021-03-30 31.75 31.75 31.75 31.75 0.0M
2021-03-26 33.00 33.00 30.75 30.75 0.0M
2021-03-25 32.35 32.35 32.35 32.35 0.0M
2021-03-23 34.05 34.05 34.05 34.05 0.0M
2021-03-18 36.25 36.25 35.80 35.80 0.0M
2021-03-17 36.25 36.25 36.25 36.25 0.0M
2021-03-12 38.00 38.00 37.70 38.00 0.0M
2021-03-10 39.65 39.65 39.65 39.65 0.0M
2021-03-09 39.75 39.75 37.80 37.80 0.0M
2021-03-05 39.75 39.75 39.75 39.75 0.0M
2021-03-02 41.80 41.80 41.80 41.80 0.0M
2021-03-01 43.40 43.40 39.85 39.85 0.0M
2021-02-25 43.00 43.00 41.90 41.90 0.0M
2021-02-24 44.10 44.10 44.10 44.10 0.0M
2021-02-23 44.00 46.35 43.50 46.35 0.0M
2021-02-17 45.10 45.10 44.20 44.20 0.0M
2021-02-16 46.00 47.20 45.60 46.05 0.0M
2021-02-15 46.50 48.50 46.20 47.95 0.0M
2021-02-11 47.15 47.15 47.15 47.15 0.0M
2021-02-10 48.00 48.00 48.00 48.00 0.0M
2021-02-09 48.75 48.75 48.75 48.75 0.0M
2021-02-08 47.60 47.60 47.60 47.60 0.0M
2021-02-05 47.35 47.70 47.35 47.55 0.0M
2021-02-04 48.80 48.80 47.05 48.50 0.0M
2021-02-02 46.90 47.25 46.25 47.25 0.0M
2021-02-01 45.05 45.05 45.05 45.05 0.0M
2021-01-29 45.75 45.75 44.05 45.05 0.0M
2021-01-28 45.75 45.75 45.75 45.75 0.0M
2021-01-27 46.50 46.50 45.05 45.05 0.0M
2021-01-22 44.55 44.80 44.50 44.80 0.0M
2021-01-21 46.05 46.05 45.00 45.30 0.0M
2021-01-20 45.60 46.05 45.60 46.05 0.0M
2021-01-18 48.00 48.00 47.00 47.00 0.0M
2021-01-15 47.00 48.00 47.00 48.00 0.0M
2021-01-14 46.00 48.00 46.00 47.00 0.0M
2021-01-13 46.00 46.00 46.00 46.00 0.0M
2021-01-12 47.00 47.50 45.25 46.90 0.0M
2021-01-11 46.00 46.00 44.80 45.25 0.0M
2021-01-08 46.05 46.05 46.05 46.05 0.0M
2021-01-07 46.25 46.50 46.25 46.50 0.0M
2021-01-06 47.10 47.10 46.75 46.80 0.0M
2021-01-05 48.00 48.00 48.00 48.00 0.0M
2021-01-04 47.00 47.90 47.00 47.90 0.0M
2021-01-01 46.20 46.20 46.20 46.20 0.0M