Orient Tradelink Limited (BOM:531512)
India · Delayed Price · Currency is INR 5.69
+0.03 (0.53%)
At close: Jul 14, 2026
Orient Tradelink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.89 | 5.90 | 5.38 | 5.69 | 5.69 | 0.53% | 387,487 |
| Jul 13, 2026 | 5.15 | 5.69 | 5.15 | 5.66 | 5.66 | 4.43% | 220,799 |
| Jul 10, 2026 | 5.93 | 5.93 | 5.38 | 5.42 | 5.42 | -4.24% | 155,644 |
| Jul 9, 2026 | 5.81 | 5.99 | 5.55 | 5.66 | 5.66 | -3.08% | 301,165 |
| Jul 8, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -4.89% | 28,827 |
| Jul 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -4.95% | 4,548 |
| Jul 6, 2026 | 6.99 | 7.05 | 6.46 | 6.46 | 6.46 | -4.86% | 62,332 |
| Jul 3, 2026 | 7.25 | 7.25 | 6.79 | 6.79 | 6.79 | -4.90% | 171,173 |
| Jul 2, 2026 | 7.25 | 7.25 | 7.00 | 7.14 | 7.14 | 1.71% | 205,344 |
| Jul 1, 2026 | 6.98 | 7.04 | 6.55 | 7.02 | 7.02 | 4.62% | 138,952 |
| Jun 30, 2026 | 6.78 | 6.85 | 6.24 | 6.71 | 6.71 | 2.76% | 606,751 |
| Jun 29, 2026 | 6.53 | 6.53 | 6.52 | 6.53 | 6.53 | 4.98% | 228,242 |
| Jun 25, 2026 | 6.22 | 6.22 | 5.64 | 6.22 | 6.22 | 4.89% | 643,053 |
| Jun 24, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 4.96% | 139,145 |
| Jun 23, 2026 | 5.65 | 5.65 | 5.40 | 5.65 | 5.65 | 4.82% | 479,727 |
| Jun 22, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 4.86% | 29,046 |
| Jun 19, 2026 | 5.10 | 5.14 | 5.03 | 5.14 | 5.14 | 4.90% | 91,998 |
| Jun 18, 2026 | 4.94 | 4.97 | 4.54 | 4.90 | 4.90 | 2.73% | 742,578 |
| Jun 17, 2026 | 4.34 | 4.78 | 4.34 | 4.77 | 4.77 | 4.61% | 1,510,053 |
| Jun 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | 29,628 |
| Jun 15, 2026 | 4.77 | 5.10 | 4.77 | 4.80 | 4.80 | -4.38% | 181,278 |
| Jun 12, 2026 | 5.53 | 5.53 | 5.02 | 5.02 | 5.02 | -4.92% | 104,957 |
| Jun 11, 2026 | 5.07 | 5.59 | 5.07 | 5.28 | 5.28 | -0.94% | 166,836 |
| Jun 10, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -4.99% | 40,047 |
| Jun 9, 2026 | 6.19 | 6.19 | 5.61 | 5.61 | 5.61 | -4.92% | 244,634 |
| Jun 8, 2026 | 6.00 | 6.18 | 5.80 | 5.90 | 5.90 | - | 330,866 |
| Jun 5, 2026 | 6.28 | 6.28 | 5.71 | 5.90 | 5.90 | -1.83% | 319,943 |
| Jun 4, 2026 | 6.01 | 6.63 | 6.01 | 6.01 | 6.01 | -4.91% | 1,026,217 |
| Jun 3, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.96% | 12,940 |
| Jun 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.86% | 32,725 |
| Jun 1, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -4.90% | 59,141 |
| May 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.92% | 68,786 |
| May 27, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -4.92% | 3,961 |
| May 26, 2026 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | -4.91% | 24,133 |
| May 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.89% | 30,322 |
| May 22, 2026 | 9.00 | 9.89 | 8.99 | 8.99 | 8.99 | -4.97% | 582,166 |
| May 21, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -4.92% | 2,725 |
| May 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.97% | 16,577 |
| May 19, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -4.99% | 805 |
| May 18, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -4.92% | 3,595 |
| May 15, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -5.00% | 3,905 |
| May 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.98% | 2,850 |
| May 13, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -4.96% | 9,288 |
| May 12, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -4.99% | 369,394 |
| May 11, 2026 | 14.90 | 15.36 | 14.22 | 14.22 | 14.22 | -4.95% | 405,858 |
| May 8, 2026 | 14.20 | 15.30 | 14.20 | 14.96 | 14.96 | 0.13% | 863,099 |
| May 7, 2026 | 14.95 | 14.95 | 14.94 | 14.94 | 14.94 | -4.96% | 7,461 |
| May 6, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -4.96% | 4,460 |
| May 5, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -5.00% | 21,202 |
| May 4, 2026 | 18.80 | 18.80 | 17.41 | 17.41 | 17.41 | -4.97% | 151,309 |