Orbit Exports Limited (BOM:512626)
India · Delayed Price · Currency is INR 246.90
-1.35 (-0.54%)
At close: Jul 31, 2026
Orbit Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 240.00 | 246.90 | 240.00 | 246.90 | 246.90 | -0.54% | 21 |
| Jul 30, 2026 | 233.10 | 248.60 | 233.05 | 248.25 | 248.25 | 1.33% | 1,656 |
| Jul 29, 2026 | 246.25 | 248.75 | 238.00 | 245.00 | 245.00 | 3.38% | 2,192 |
| Jul 28, 2026 | 245.00 | 245.00 | 234.30 | 237.00 | 237.00 | -3.27% | 758 |
| Jul 27, 2026 | 244.95 | 246.00 | 236.55 | 245.00 | 245.00 | 0.78% | 191 |
| Jul 24, 2026 | 245.90 | 245.90 | 237.55 | 243.10 | 243.10 | 3.58% | 2,333 |
| Jul 23, 2026 | 221.05 | 234.70 | 221.05 | 234.70 | 234.70 | 4.99% | 2,590 |
| Jul 22, 2026 | 224.00 | 224.00 | 217.05 | 223.55 | 223.55 | 0.29% | 448 |
| Jul 21, 2026 | 215.50 | 222.90 | 215.50 | 222.90 | 222.90 | -0.69% | 197 |
| Jul 20, 2026 | 232.00 | 232.00 | 220.00 | 224.45 | 224.45 | 0.92% | 606 |
| Jul 17, 2026 | 226.00 | 236.95 | 222.40 | 222.40 | 222.40 | -5.00% | 643 |
| Jul 16, 2026 | 234.00 | 234.55 | 225.25 | 234.10 | 234.10 | -0.36% | 902 |
| Jul 15, 2026 | 234.00 | 238.20 | 233.00 | 234.95 | 234.95 | -1.39% | 1,244 |
| Jul 14, 2026 | 230.25 | 240.00 | 230.25 | 238.25 | 238.25 | 1.23% | 3,498 |
| Jul 13, 2026 | 230.00 | 235.90 | 230.00 | 235.35 | 235.35 | 1.40% | 1,298 |
| Jul 10, 2026 | 235.00 | 235.00 | 228.00 | 232.10 | 232.10 | 0.45% | 2,260 |
| Jul 9, 2026 | 229.90 | 236.90 | 229.90 | 231.05 | 231.05 | 1.78% | 1,877 |
| Jul 8, 2026 | 230.40 | 230.80 | 220.10 | 227.00 | 227.00 | -0.29% | 5,782 |
| Jul 7, 2026 | 232.00 | 232.60 | 225.00 | 227.65 | 227.65 | -1.13% | 725 |
| Jul 6, 2026 | 246.65 | 246.65 | 228.55 | 230.25 | 230.25 | -2.00% | 13,124 |
| Jul 3, 2026 | 234.95 | 234.95 | 234.95 | 234.95 | 234.95 | 4.98% | 4,026 |
| Jul 2, 2026 | 219.00 | 229.95 | 219.00 | 223.80 | 223.80 | 2.19% | 929 |
| Jul 1, 2026 | 226.50 | 226.50 | 218.00 | 219.00 | 219.00 | 0.37% | 252 |
| Jun 30, 2026 | 228.00 | 229.00 | 214.75 | 218.20 | 218.20 | -3.47% | 3,009 |
| Jun 29, 2026 | 226.10 | 227.00 | 226.05 | 226.05 | 226.05 | -4.98% | 19 |
| Jun 25, 2026 | 245.00 | 249.00 | 231.70 | 237.90 | 237.90 | -1.35% | 7,235 |
| Jun 24, 2026 | 259.00 | 263.95 | 237.15 | 241.15 | 241.15 | -4.21% | 46,066 |
| Jun 23, 2026 | 207.30 | 251.75 | 202.95 | 251.75 | 251.75 | 20.00% | 65,200 |
| Jun 22, 2026 | 215.40 | 215.40 | 206.25 | 209.80 | 209.80 | -2.60% | 320 |
| Jun 19, 2026 | 218.00 | 220.65 | 215.20 | 215.40 | 215.40 | 1.58% | 2,213 |
| Jun 18, 2026 | 212.25 | 220.00 | 209.60 | 212.05 | 212.05 | -0.31% | 1,291 |
| Jun 17, 2026 | 239.60 | 247.85 | 211.25 | 212.70 | 212.70 | -7.10% | 16,498 |
| Jun 16, 2026 | 198.45 | 228.95 | 198.45 | 228.95 | 228.95 | 19.99% | 15,067 |
| Jun 15, 2026 | 189.00 | 193.95 | 186.30 | 190.80 | 190.80 | 1.49% | 217 |
| Jun 12, 2026 | 192.15 | 197.50 | 186.85 | 188.00 | 188.00 | -3.52% | 617 |
| Jun 11, 2026 | 201.50 | 202.00 | 194.65 | 194.85 | 194.85 | -0.36% | 1,183 |
| Jun 10, 2026 | 213.75 | 213.75 | 192.85 | 195.55 | 195.55 | -10.59% | 1,114 |
| Jun 9, 2026 | 189.50 | 224.00 | 179.35 | 218.70 | 218.70 | 17.11% | 10,716 |
| Jun 8, 2026 | 183.80 | 187.45 | 183.00 | 186.75 | 186.75 | 0.95% | 12 |
| Jun 5, 2026 | 186.45 | 186.45 | 185.00 | 185.00 | 185.00 | - | 76 |
| Jun 4, 2026 | 185.05 | 185.05 | 185.00 | 185.00 | 185.00 | 0.30% | 127 |
| Jun 3, 2026 | 177.30 | 185.00 | 174.60 | 184.45 | 184.45 | 2.47% | 936 |
| Jun 2, 2026 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -0.22% | 1,003 |
| Jun 1, 2026 | 176.20 | 182.00 | 176.20 | 180.40 | 180.40 | 3.17% | 3,312 |
| May 29, 2026 | 169.40 | 176.00 | 169.40 | 174.85 | 174.85 | 1.16% | 828 |
| May 27, 2026 | 173.00 | 175.00 | 168.90 | 172.85 | 172.85 | 1.08% | 1,630 |
| 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 |