Ovobel Foods share price history

BSE: 530741Food ProductsSmall Cap

Ovobel Foods Ltd. · Face value ₹10 · Listed Jul 1995

₹285.95₹2.05 (0.71%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹288.00.

28 Oct: open ₹296.00, high ₹296.00, low ₹277.05

52-week range of traded prices to 28 Oct 2026

₹105.60Low, 30 Mar 2026₹349.95High, 13 Oct 2026

Market cap: ₹272 Cr2,643rd largest listed
P/E: Earlier quarters restated in the year
P/B: 2.47
Dividend yield: Nonein the last 12 months
ROCE: 26.3%
Debt to equity: 0.26
Volume, BSE: 2,371

Ovobel Foods share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Ovobel Foods' share price is on record from 14 Sep 2016, when it closed at ₹13.12, to 28 Oct 2026. Its highest close was ₹365.00 on 7 Aug 2023 and its lowest ₹12.00 on 26 Aug 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	285.95	+39.7%	324.50	107.15	206.95	349.95	105.60	19,29,118
2025	204.65	+94.8%	204.65	59.32	105.05	206.40	56.70	23,35,282
2024	105.05	−55.2%	273.25	103.35	243.00	280.00	97.60	23,06,824
2023	234.65	+45.6%	365.00	124.70	166.95	365.00	124.10	30,20,136
2022	161.15	+437.2%	170.35	21.00	28.50	178.85	21.00	3,30,200
2021	30.00	−35.1%	51.50	25.00	46.20	52.35	23.85	2,21,000
2020	46.25	+143.4%	49.90	13.15	18.05	50.80	13.15	4,99,600
2019	19.00	−9.7%	22.95	12.00	22.10	23.00	12.00	1,35,100
2018	21.05	−20.6%	26.70	13.40	25.25	28.00	13.13	3,90,800
2017	26.50	−17.8%	39.00	19.50	33.85	40.90	19.05	7,75,500
2016	32.25	–	33.70	13.12	12.50	33.70	12.50	78,700

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 14 Sep 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	285.95	+7.3%	265.85	349.95	255.75	1,73,640
Sep 2026	266.60	−1.7%	284.50	284.50	238.00	1,90,256
Aug 2026	271.25	+67.5%	162.55	282.00	158.45	3,60,361
Jul 2026	161.90	−15.9%	199.40	211.90	160.65	1,79,036
Jun 2026	192.60	+9.9%	179.95	199.90	162.00	2,98,208
May 2026	175.30	+23.7%	145.95	175.30	131.40	1,68,265
Apr 2026	141.70	+32.2%	113.95	154.00	110.90	59,680
Mar 2026	107.15	−30.2%	145.10	154.00	105.60	1,22,220
Feb 2026	153.55	−9.7%	170.00	184.00	140.00	1,74,949
Jan 2026	170.00	−16.9%	206.95	206.95	143.00	2,02,503
Dec 2025	204.65	+8.9%	187.50	206.40	164.00	2,02,877
Nov 2025	188.00	+12.2%	168.00	201.35	153.05	2,99,256
Oct 2025	167.50	+15.6%	144.90	179.00	129.05	1,92,550
Sep 2025	144.90	−1.7%	153.90	177.90	132.10	2,28,100
Aug 2025	147.35	+13.2%	132.75	148.10	109.45	2,04,812
Jul 2025	130.15	+12.2%	113.65	132.85	103.85	84,768
Jun 2025	115.95	+7.7%	102.25	125.65	96.50	1,60,497
May 2025	107.62	+66.1%	66.98	122.50	62.04	4,10,459
Apr 2025	64.79	+9.2%	59.32	74.55	56.70	56,551
Mar 2025	59.32	−13.7%	68.00	71.83	59.32	1,12,139
Feb 2025	68.76	−18.5%	84.85	84.85	63.51	2,21,808
Jan 2025	84.35	−19.7%	105.05	109.35	78.05	1,61,465
Dec 2024	105.05	+1.4%	103.10	130.40	98.50	1,14,174
Nov 2024	103.65	−28.7%	152.90	152.90	97.60	2,47,870
Oct 2024	145.30	−21.8%	188.00	203.95	137.20	1,22,587
Sep 2024	185.80	−7.6%	203.50	207.40	182.00	1,06,823
Aug 2024	201.15	−3.9%	211.60	220.00	191.40	1,38,291
Jul 2024	209.40	+3.8%	204.80	217.35	186.50	1,96,653
Jun 2024	201.75	−4.1%	207.10	230.00	193.10	1,52,534
May 2024	210.45	−6.7%	231.80	264.00	200.00	1,54,487
Apr 2024	225.50	+14.6%	208.95	259.10	202.50	1,71,779
Mar 2024	196.75	−11.0%	226.95	240.00	193.00	1,86,240
Feb 2024	220.95	−18.2%	266.05	275.70	193.35	3,72,458
Jan 2024	270.10	+15.1%	243.00	280.00	235.05	3,42,928
Dec 2023	234.65	−8.5%	266.75	276.00	224.00	3,27,847
Nov 2023	256.50	−6.0%	277.40	304.40	242.10	3,78,865
Oct 2023	272.85	+12.6%	238.00	310.35	238.00	2,60,140
Sep 2023	242.25	−13.5%	285.70	337.70	239.15	6,55,860
Aug 2023	280.10	−3.2%	293.00	365.00	280.10	3,10,799
Jul 2023	289.35	+11.8%	271.00	298.00	268.00	2,14,401
Jun 2023	258.70	+18.5%	229.30	317.95	229.30	3,78,781
May 2023	218.40	+21.1%	186.50	218.40	170.25	81,938
Apr 2023	180.30	+37.7%	137.40	193.35	137.40	63,721
Mar 2023	130.90	−30.8%	179.60	209.70	124.10	1,37,489
Feb 2023	189.05	−33.8%	295.00	315.50	189.05	63,247
Jan 2023	285.70	+77.3%	166.95	301.00	162.05	1,47,048
Dec 2022	161.15	−4.0%	167.90	171.95	134.85	26,400
Nov 2022	167.90	+84.7%	86.55	178.85	86.40	72,800
Oct 2022	90.90	−13.4%	100.05	110.25	90.90	12,100
Sep 2022	105.00	+9.9%	95.55	127.90	81.55	31,600
Aug 2022	95.55	+50.6%	66.50	95.55	56.75	49,600
Jul 2022	63.45	+33.9%	47.05	63.80	44.40	23,900
Jun 2022	47.40	+27.1%	39.15	54.95	39.15	62,000
May 2022	37.30	+38.1%	28.35	37.35	28.35	17,300
Apr 2022	27.00	+16.6%	23.15	27.00	22.00	3,200
Mar 2022	23.15	−7.0%	23.70	23.70	21.00	7,400
Feb 2022	24.90	−0.4%	25.05	25.05	21.65	8,000
Jan 2022	25.00	−16.7%	28.50	30.00	23.80	15,900
Dec 2021	30.00	−4.8%	33.00	33.00	28.50	7,000
Nov 2021	31.50	−2.3%	32.25	33.85	28.80	2,300
Oct 2021	32.25	−11.2%	38.10	38.10	32.25	2,100
Sep 2021	36.30	+11.7%	34.00	36.30	25.00	8,000
Aug 2021	32.50	−10.0%	36.00	38.95	31.00	6,500
Jul 2021	36.10	−29.9%	48.95	48.95	36.10	4,900
Jun 2021	51.50	+23.6%	42.30	52.35	39.75	6,800
May 2021	41.65	+24.9%	35.00	42.35	31.60	5,900
Apr 2021	33.35	+2.3%	34.00	34.00	23.85	5,400
Mar 2021	32.60	−22.2%	43.40	43.40	30.75	6,600
Feb 2021	41.90	−7.0%	45.05	48.80	41.90	77,000
Jan 2021	45.05	−2.6%	46.20	48.00	44.05	88,500
Dec 2020	46.25	−7.3%	50.10	50.10	45.25	1,44,700
Nov 2020	49.90	+9.8%	47.70	50.80	43.75	1,91,600
Oct 2020	45.45	+44.3%	29.95	45.45	25.65	44,600
Sep 2020	31.50	+31.3%	25.20	33.80	25.20	44,900
Aug 2020	24.00	+24.0%	20.30	26.15	19.40	35,700
Jul 2020	19.35	+21.1%	15.20	19.35	14.50	17,000
Jun 2020	15.98	+11.7%	15.01	15.98	14.25	2,700
May 2020	14.30	−6.8%	15.25	15.85	13.15	4,800
Apr 2020	15.35	−10.2%	17.35	17.90	13.95	3,500
Mar 2020	17.10	−5.3%	18.00	18.00	17.10	200
Feb 2020	18.05	−2.2%	17.55	19.00	17.55	1,700
Jan 2020	18.45	−2.9%	18.05	20.35	15.90	8,200
Dec 2019	19.00	−9.1%	21.00	23.00	19.00	27,500
Nov 2019	20.90	−0.5%	19.95	20.90	18.15	7,400
Oct 2019	21.00	+51.2%	14.58	21.49	14.58	6,100
Sep 2019	13.89	+10.2%	13.23	13.89	13.23	1,400
Aug 2019	12.60	−5.3%	13.30	13.30	12.00	1,300
Jul 2019	13.30	−9.8%	14.05	14.72	13.30	7,900
Jun 2019	14.75	−17.8%	17.10	17.10	14.75	1,600
May 2019	17.95	+26.3%	14.92	18.85	14.92	8,700
Apr 2019	14.21	+4.9%	14.22	15.65	13.55	3,400
Mar 2019	13.55	−26.8%	19.00	19.20	13.10	60,100
Feb 2019	18.50	−0.3%	18.55	19.45	17.50	7,500
Jan 2019	18.55	−11.9%	22.10	22.10	18.55	2,200
Dec 2018	21.05	−0.5%	20.10	25.75	19.10	23,800
Nov 2018	21.15	+27.8%	15.80	24.60	15.80	28,200
Oct 2018	16.55	−34.1%	25.95	25.95	16.55	9,600
Sep 2018	25.10	+48.5%	17.70	28.00	17.70	42,600
Aug 2018	16.90	+6.0%	16.70	17.50	15.20	33,600
Jul 2018	15.95	−5.6%	17.70	17.70	14.45	87,300
Jun 2018	16.90	+9.5%	16.20	20.05	16.00	57,300
May 2018	15.43	+6.0%	14.00	15.43	13.13	15,000
Apr 2018	14.55	−32.9%	20.65	20.65	13.90	12,100
Mar 2018	21.70	+16.0%	19.40	22.80	17.60	32,000
Feb 2018	18.70	+0.8%	17.65	20.25	14.80	18,000
Jan 2018	18.55	−30.0%	25.25	26.00	18.55	31,300
Dec 2017	26.50	+7.1%	25.00	27.30	23.10	96,800
Nov 2017	24.75	−12.5%	29.70	32.75	21.50	88,900
Oct 2017	28.30	+29.8%	20.75	28.30	20.75	1,01,000
Sep 2017	21.80	+0.2%	21.70	24.05	19.70	35,900
Aug 2017	21.75	−2.9%	21.30	23.15	19.05	36,800
Jul 2017	22.40	−10.0%	26.10	26.10	21.35	67,600
Jun 2017	24.90	−14.1%	27.55	28.80	23.70	9,500
May 2017	29.00	+4.1%	26.50	29.00	26.40	13,500
Apr 2017	27.85	+1.3%	28.85	34.95	26.10	25,500
Mar 2017	27.50	−14.1%	30.40	33.30	26.00	41,800
Feb 2017	32.00	−13.7%	35.35	37.10	30.20	2,08,100
Jan 2017	37.10	+15.0%	33.85	40.90	32.60	50,100
Dec 2016	32.25	+5.0%	29.20	33.70	29.20	18,300
Nov 2016	30.70	+29.8%	24.80	30.70	24.80	56,000
Oct 2016	23.65	+29.7%	19.10	23.65	19.10	2,200
Sep 2016	18.23	–	12.50	18.23	12.50	2,200

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	296.00	296.00	277.05	285.95	289.77	2,371
27 Oct 2026	306.00	306.00	282.10	288.00	289.56	3,787
26 Oct 2026	289.00	296.00	268.00	290.50	287.10	6,757
23 Oct 2026	298.10	314.00	265.25	281.05	281.05	7,496
22 Oct 2026	299.60	318.00	285.00	292.55	295.44	7,115
21 Oct 2026	321.00	325.65	301.00	302.05	307.82	2,494
19 Oct 2026	335.00	335.00	308.20	313.25	316.79	8,632
16 Oct 2026	323.90	323.90	303.00	306.50	311.37	5,925
15 Oct 2026	306.15	316.95	303.00	310.40	311.18	6,313
14 Oct 2026	316.15	322.95	303.80	306.15	309.90	9,294
13 Oct 2026	342.00	349.95	306.95	316.15	326.68	50,580
12 Oct 2026	303.00	324.50	290.10	324.50	323.08	36,660
9 Oct 2026	263.75	270.45	263.50	270.45	268.19	6,127
8 Oct 2026	271.95	271.95	255.75	257.60	259.98	2,370
7 Oct 2026	275.00	281.85	260.30	267.80	265.92	6,089
6 Oct 2026	271.00	275.00	265.00	273.95	270.19	2,601
5 Oct 2026	271.55	273.00	261.55	268.70	267.65	3,029
1 Oct 2026	265.85	270.00	257.70	260.00	264.14	6,000
30 Sep 2026	255.90	269.50	255.90	266.60	263.85	4,070
29 Sep 2026	260.05	269.80	260.05	263.10	263.18	2,580
28 Sep 2026	277.20	279.00	262.50	266.85	264.72	4,880
25 Sep 2026	284.00	284.00	263.20	275.85	270.45	4,740

Prices in ₹ per share as traded, not adjusted.