Orient Tradelink Limited (BOM:531512)
India · Delayed Price · Currency is INR 5.16
-0.06 (-1.15%)
At close: Aug 4, 2026
Orient Tradelink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.44 | 5.44 | 5.02 | 5.16 | 5.16 | -1.15% | 9,083 |
| Aug 3, 2026 | 5.20 | 5.35 | 5.18 | 5.22 | 5.22 | 2.35% | 61,077 |
| Jul 31, 2026 | 5.13 | 5.21 | 5.01 | 5.10 | 5.10 | 2.62% | 64,219 |
| Jul 30, 2026 | 5.32 | 5.32 | 4.86 | 4.97 | 4.97 | -2.55% | 198,726 |
| Jul 29, 2026 | 5.59 | 5.59 | 5.10 | 5.10 | 5.10 | -4.85% | 192,921 |
| Jul 28, 2026 | 5.51 | 5.74 | 5.31 | 5.36 | 5.36 | -3.94% | 235,505 |
| Jul 27, 2026 | 5.97 | 5.97 | 5.51 | 5.58 | 5.58 | -3.79% | 312,112 |
| Jul 24, 2026 | 5.83 | 5.95 | 5.79 | 5.80 | 5.80 | 1.93% | 48,493 |
| Jul 23, 2026 | 5.69 | 5.81 | 5.29 | 5.69 | 5.69 | 2.34% | 259,101 |
| Jul 22, 2026 | 6.10 | 6.10 | 5.52 | 5.56 | 5.56 | -4.30% | 147,144 |
| Jul 21, 2026 | 5.61 | 5.89 | 5.61 | 5.81 | 5.81 | 1.93% | 109,218 |
| Jul 20, 2026 | 5.80 | 5.80 | 5.51 | 5.70 | 5.70 | -0.18% | 17,660 |
| Jul 17, 2026 | 6.17 | 6.17 | 5.63 | 5.71 | 5.71 | -3.38% | 82,797 |
| Jul 16, 2026 | 6.02 | 6.04 | 5.80 | 5.91 | 5.91 | 1.90% | 155,584 |
| Jul 15, 2026 | 5.92 | 5.92 | 5.61 | 5.80 | 5.80 | 1.93% | 107,240 |
| 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 |