Orient Tradelink Limited (BOM:531512)
India · Delayed Price · Currency is INR 4.800
+0.420 (9.59%)
At close: Oct 23, 2026
Orient Tradelink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.80 | 4.81 | 4.45 | 4.80 | 4.80 | 9.59% | 661,305 |
| Oct 22, 2026 | 4.35 | 4.38 | 3.73 | 4.38 | 4.38 | 9.77% | 720,012 |
| Oct 21, 2026 | 3.90 | 3.99 | 3.65 | 3.99 | 3.99 | 9.92% | 305,936 |
| Oct 19, 2026 | 3.29 | 3.63 | 3.28 | 3.63 | 3.63 | 10.00% | 1,456,958 |
| Oct 16, 2026 | 3.66 | 3.80 | 3.30 | 3.30 | 3.30 | -9.84% | 485,655 |
| Oct 15, 2026 | 4.36 | 4.36 | 3.66 | 3.66 | 3.66 | -9.85% | 222,846 |
| Oct 14, 2026 | 4.37 | 4.37 | 3.85 | 4.06 | 4.06 | -2.17% | 99,001 |
| Oct 13, 2026 | 4.24 | 4.40 | 3.82 | 4.15 | 4.15 | 0.48% | 95,924 |
| Oct 12, 2026 | 3.94 | 4.30 | 3.75 | 4.13 | 4.13 | 4.82% | 484,763 |
| Oct 9, 2026 | 4.34 | 4.34 | 3.90 | 3.94 | 3.94 | -4.14% | 68,272 |
| Oct 8, 2026 | 4.30 | 4.30 | 3.90 | 4.11 | 4.11 | 3.27% | 233,598 |
| Oct 7, 2026 | 4.20 | 4.20 | 3.82 | 3.98 | 3.98 | -0.75% | 355,943 |
| Oct 6, 2026 | 3.88 | 4.01 | 3.75 | 4.01 | 4.01 | 4.97% | 212,714 |
| Oct 5, 2026 | 4.20 | 4.20 | 3.81 | 3.82 | 3.82 | -4.74% | 151,430 |
| Oct 1, 2026 | 4.17 | 4.17 | 3.82 | 4.01 | 4.01 | 0.75% | 138,975 |
| Sep 30, 2026 | 3.90 | 3.99 | 3.82 | 3.98 | 3.98 | 4.74% | 313,230 |
| Sep 29, 2026 | 4.05 | 4.05 | 3.79 | 3.80 | 3.80 | -4.52% | 75,470 |
| Sep 28, 2026 | 4.17 | 4.17 | 3.79 | 3.98 | 3.98 | - | 232,477 |
| Sep 25, 2026 | 4.20 | 4.23 | 3.89 | 3.98 | 3.98 | -2.69% | 233,395 |
| Sep 24, 2026 | 4.21 | 4.26 | 4.02 | 4.09 | 4.09 | -0.24% | 202,584 |
| Sep 23, 2026 | 4.32 | 4.32 | 4.00 | 4.10 | 4.10 | -0.49% | 156,079 |
| Sep 22, 2026 | 4.41 | 4.41 | 4.02 | 4.12 | 4.12 | -1.90% | 605,070 |
| Sep 21, 2026 | 4.14 | 4.20 | 3.95 | 4.20 | 4.20 | 5.00% | 476,457 |
| Sep 18, 2026 | 4.28 | 4.28 | 4.00 | 4.00 | 4.00 | -4.99% | 722,453 |
| Sep 17, 2026 | 4.30 | 4.35 | 4.08 | 4.21 | 4.21 | -1.86% | 160,218 |
| Sep 16, 2026 | 4.43 | 4.43 | 4.09 | 4.29 | 4.29 | 1.66% | 194,090 |
| Sep 15, 2026 | 4.23 | 4.39 | 4.01 | 4.22 | 4.22 | 0.24% | 660,740 |
| Sep 11, 2026 | 4.30 | 4.30 | 4.15 | 4.21 | 4.21 | 2.18% | 560,090 |
| Sep 10, 2026 | 4.37 | 4.37 | 4.03 | 4.12 | 4.12 | -1.20% | 18,961 |
| Sep 9, 2026 | 4.30 | 4.30 | 4.00 | 4.17 | 4.17 | -0.48% | 1,329,336 |
| Sep 8, 2026 | 4.25 | 4.31 | 3.96 | 4.19 | 4.19 | 1.45% | 210,665 |
| Sep 7, 2026 | 4.30 | 4.30 | 4.06 | 4.13 | 4.13 | -0.72% | 965,745 |
| Sep 4, 2026 | 4.23 | 4.23 | 3.92 | 4.16 | 4.16 | 1.71% | 535,578 |
| Sep 3, 2026 | 4.35 | 4.35 | 4.04 | 4.09 | 4.09 | -3.54% | 200,223 |
| Sep 2, 2026 | 4.18 | 4.35 | 4.10 | 4.24 | 4.24 | 1.92% | 208,998 |
| Sep 1, 2026 | 4.40 | 4.45 | 4.09 | 4.16 | 4.16 | -3.26% | 360,373 |
| Aug 31, 2026 | 4.35 | 4.40 | 4.04 | 4.30 | 4.30 | 1.18% | 254,896 |
| Aug 28, 2026 | 4.58 | 4.58 | 4.19 | 4.25 | 4.25 | -3.41% | 83,139 |
| Aug 27, 2026 | 4.40 | 4.47 | 4.18 | 4.40 | 4.40 | 2.56% | 170,211 |
| Aug 26, 2026 | 4.36 | 4.44 | 4.05 | 4.29 | 4.29 | 1.42% | 207,457 |
| Aug 25, 2026 | 3.97 | 4.24 | 3.97 | 4.23 | 4.23 | 1.44% | 125,708 |
| Aug 24, 2026 | 4.55 | 4.55 | 4.17 | 4.17 | 4.17 | -4.79% | 56,540 |
| Aug 21, 2026 | 4.43 | 4.43 | 4.12 | 4.38 | 4.38 | 2.58% | 126,273 |
| Aug 20, 2026 | 4.18 | 4.39 | 4.18 | 4.27 | 4.27 | -2.95% | 135,821 |
| Aug 19, 2026 | 4.74 | 4.74 | 4.40 | 4.40 | 4.40 | -4.97% | 159,309 |
| Aug 18, 2026 | 4.60 | 4.97 | 4.60 | 4.63 | 4.63 | -4.34% | 271,512 |
| Aug 17, 2026 | 5.25 | 5.25 | 4.84 | 4.84 | 4.84 | -4.91% | 122,837 |
| Aug 14, 2026 | 5.25 | 5.25 | 4.86 | 5.09 | 5.09 | 0.99% | 58,467 |
| Aug 13, 2026 | 5.10 | 5.18 | 4.77 | 5.04 | 5.04 | 0.40% | 98,072 |
| Aug 12, 2026 | 5.27 | 5.27 | 4.87 | 5.02 | 5.02 | -0.59% | 63,935 |