Orbit Exports Limited (BOM:512626)
India · Delayed Price · Currency is INR 232.80
-2.00 (-0.85%)
At close: Aug 25, 2026
Orbit Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 233.00 | 235.70 | 233.00 | 234.80 | 234.80 | 4.36% | 525 |
| Aug 21, 2026 | 228.45 | 228.45 | 225.00 | 225.00 | 225.00 | -1.75% | 127 |
| Aug 20, 2026 | 235.90 | 238.90 | 224.40 | 229.00 | 229.00 | -2.35% | 3,235 |
| Aug 19, 2026 | 231.00 | 235.00 | 231.00 | 234.50 | 234.50 | -0.21% | 139 |
| Aug 18, 2026 | 234.50 | 235.85 | 225.40 | 235.00 | 235.00 | 0.82% | 535 |
| Aug 17, 2026 | 228.50 | 233.85 | 227.25 | 233.10 | 233.10 | -2.55% | 876 |
| Aug 14, 2026 | 239.20 | 243.95 | 239.20 | 239.20 | 239.20 | -4.99% | 6,208 |
| Aug 13, 2026 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | -5.00% | 67 |
| Aug 12, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -4.98% | 152 |
| Aug 11, 2026 | 280.35 | 280.35 | 267.00 | 278.90 | 278.90 | 4.46% | 14,613 |
| Aug 10, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 4.99% | 10,341 |
| Aug 7, 2026 | 256.00 | 256.00 | 242.55 | 254.30 | 254.30 | 1.72% | 255 |
| Aug 6, 2026 | 251.00 | 251.00 | 248.50 | 250.00 | 250.00 | 0.02% | 20,073 |
| Aug 5, 2026 | 249.50 | 250.00 | 246.00 | 249.95 | 249.95 | 2.02% | 5,456 |
| Aug 4, 2026 | 244.00 | 245.00 | 240.00 | 245.00 | 245.00 | 2.08% | 274 |
| Aug 3, 2026 | 240.05 | 250.00 | 235.00 | 240.00 | 240.00 | -2.79% | 2,087 |
| 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 |