Orbit Exports Limited (BOM:512626)
India · Delayed Price · Currency is INR 165.50
-0.50 (-0.30%)
At close: May 25, 2026
Orbit Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 162.00 | 171.00 | 161.05 | 171.00 | 171.00 | 3.32% | 776 |
| May 25, 2026 | 166.00 | 166.00 | 150.00 | 165.50 | 165.50 | -0.30% | 5,789 |
| May 22, 2026 | 168.85 | 168.85 | 161.65 | 166.00 | 166.00 | 0.73% | 140 |
| May 21, 2026 | 164.90 | 165.00 | 156.00 | 164.80 | 164.80 | 0.15% | 3,087 |
| May 20, 2026 | 142.20 | 165.00 | 142.20 | 164.55 | 164.55 | 4.64% | 726 |
| May 19, 2026 | 150.60 | 161.75 | 150.60 | 157.25 | 157.25 | 0.42% | 518 |
| May 18, 2026 | 154.60 | 157.00 | 154.60 | 156.60 | 156.60 | -2.73% | 1,272 |
| May 15, 2026 | 161.00 | 161.00 | 159.10 | 161.00 | 161.00 | -3.54% | 212 |
| May 14, 2026 | 158.90 | 166.90 | 158.90 | 166.90 | 166.90 | 2.77% | 30 |
| May 13, 2026 | 164.80 | 164.80 | 161.00 | 162.40 | 162.40 | 3.21% | 403 |
| May 12, 2026 | 165.00 | 165.00 | 157.00 | 157.35 | 157.35 | -1.66% | 345 |
| May 11, 2026 | 162.85 | 164.30 | 160.00 | 160.00 | 160.00 | -5.24% | 3,846 |
| May 8, 2026 | 167.05 | 172.90 | 166.55 | 168.85 | 168.85 | -0.09% | 107 |
| May 7, 2026 | 165.60 | 169.00 | 165.60 | 169.00 | 169.00 | 1.96% | 507 |
| May 6, 2026 | 157.00 | 169.80 | 157.00 | 165.75 | 165.75 | -1.19% | 1,017 |
| May 5, 2026 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | -0.24% | 10 |
| May 4, 2026 | 160.50 | 170.65 | 160.50 | 168.15 | 168.15 | 0.78% | 128 |
| Apr 30, 2026 | 175.75 | 175.75 | 160.10 | 166.85 | 166.85 | 1.52% | 332 |
| Apr 29, 2026 | 158.00 | 169.50 | 158.00 | 164.35 | 164.35 | 0.70% | 290 |
| Apr 28, 2026 | 158.90 | 170.50 | 158.90 | 163.20 | 163.20 | -2.22% | 779 |
| Apr 27, 2026 | 170.00 | 170.00 | 159.20 | 166.90 | 166.90 | 1.52% | 164 |
| Apr 24, 2026 | 163.00 | 165.00 | 161.00 | 164.40 | 164.40 | -0.06% | 102 |
| Apr 23, 2026 | 164.00 | 165.00 | 164.00 | 164.50 | 164.50 | 1.26% | 50 |
| Apr 22, 2026 | 157.50 | 173.40 | 157.50 | 162.45 | 162.45 | -2.52% | 257 |
| Apr 21, 2026 | 168.30 | 168.30 | 166.00 | 166.65 | 166.65 | 1.31% | 35 |
| Apr 20, 2026 | 166.70 | 166.70 | 164.50 | 164.50 | 164.50 | -0.84% | 144 |
| Apr 17, 2026 | 165.50 | 169.00 | 163.50 | 165.90 | 165.90 | -1.16% | 108 |
| Apr 16, 2026 | 165.00 | 168.30 | 165.00 | 167.85 | 167.85 | 0.78% | 227 |
| Apr 15, 2026 | 173.00 | 173.00 | 165.50 | 166.55 | 166.55 | 4.09% | 20 |
| Apr 13, 2026 | 164.45 | 164.45 | 159.00 | 160.00 | 160.00 | -5.13% | 355 |
| Apr 10, 2026 | 167.65 | 169.60 | 165.00 | 168.65 | 168.65 | 3.34% | 867 |
| Apr 9, 2026 | 154.05 | 173.00 | 154.05 | 163.20 | 163.20 | -0.21% | 49 |
| Apr 8, 2026 | 159.15 | 170.95 | 159.15 | 163.55 | 163.55 | 6.37% | 10,600 |
| Apr 7, 2026 | 152.05 | 158.50 | 151.60 | 153.75 | 153.75 | 1.62% | 848 |
| Apr 2, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | 3.99% | 100 |
| Apr 1, 2026 | 143.00 | 150.80 | 139.10 | 145.50 | 145.50 | 6.71% | 652 |
| Mar 30, 2026 | 135.00 | 144.00 | 134.95 | 136.35 | 136.35 | -5.77% | 3,061 |
| Mar 27, 2026 | 151.50 | 151.50 | 137.70 | 144.70 | 144.70 | -4.49% | 1,160 |
| Mar 25, 2026 | 146.00 | 152.90 | 146.00 | 151.50 | 151.50 | 4.45% | 466 |
| Mar 24, 2026 | 143.15 | 147.75 | 139.25 | 145.05 | 145.05 | 2.04% | 399 |
| Mar 23, 2026 | 150.00 | 150.00 | 141.95 | 142.15 | 142.15 | -5.08% | 525 |
| Mar 20, 2026 | 150.05 | 150.05 | 149.70 | 149.75 | 149.75 | -0.20% | 12 |
| Mar 19, 2026 | 151.50 | 157.55 | 149.05 | 150.05 | 150.05 | -0.96% | 793 |
| Mar 18, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - | 2 |
| Mar 17, 2026 | 152.00 | 154.00 | 150.65 | 151.50 | 151.50 | -3.32% | 1,139 |
| Mar 16, 2026 | 153.80 | 158.95 | 150.00 | 156.70 | 156.70 | 0.06% | 1,565 |
| Mar 13, 2026 | 161.20 | 161.20 | 154.55 | 156.60 | 156.60 | -2.76% | 989 |
| Mar 12, 2026 | 162.00 | 166.80 | 161.05 | 161.05 | 161.05 | -0.62% | 1,245 |
| Mar 11, 2026 | 150.20 | 163.40 | 150.20 | 162.05 | 162.05 | 0.34% | 330 |
| Mar 10, 2026 | 154.50 | 172.50 | 153.00 | 161.50 | 161.50 | -0.19% | 732 |