Oriental Trimex Limited (BOM:532817)
India · Delayed Price · Currency is INR 7.19
-0.22 (-2.97%)
At close: Feb 13, 2026
Oriental Trimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.35 | 7.65 | 7.05 | 7.19 | 7.19 | -2.97% | 14,415 |
| Feb 12, 2026 | 7.51 | 7.55 | 7.22 | 7.41 | 7.41 | -1.20% | 2,424 |
| Feb 11, 2026 | 7.54 | 7.69 | 7.38 | 7.50 | 7.50 | -1.83% | 1,952 |
| Feb 10, 2026 | 7.21 | 7.68 | 7.15 | 7.64 | 7.64 | 2.55% | 12,078 |
| Feb 9, 2026 | 7.53 | 7.54 | 7.20 | 7.45 | 7.45 | 1.22% | 9,071 |
| Feb 6, 2026 | 7.22 | 7.54 | 7.22 | 7.36 | 7.36 | - | 3,543 |
| Feb 5, 2026 | 7.38 | 7.90 | 7.36 | 7.36 | 7.36 | -0.27% | 5,379 |
| Feb 4, 2026 | 7.70 | 7.70 | 7.29 | 7.38 | 7.38 | -2.25% | 3,232 |
| Feb 3, 2026 | 7.24 | 7.72 | 7.24 | 7.55 | 7.55 | 4.86% | 11,585 |
| Feb 2, 2026 | 7.50 | 7.50 | 6.66 | 7.20 | 7.20 | -1.50% | 20,526 |
| Feb 1, 2026 | 7.30 | 7.70 | 7.17 | 7.31 | 7.31 | 1.39% | 6,750 |
| Jan 30, 2026 | 7.40 | 7.40 | 6.95 | 7.21 | 7.21 | -0.55% | 19,715 |
| Jan 29, 2026 | 7.25 | 7.35 | 7.05 | 7.25 | 7.25 | -1.09% | 22,944 |
| Jan 28, 2026 | 7.02 | 7.69 | 7.02 | 7.33 | 7.33 | -0.41% | 7,927 |
| Jan 27, 2026 | 6.83 | 7.50 | 6.83 | 7.36 | 7.36 | -1.08% | 12,352 |
| Jan 23, 2026 | 7.67 | 8.24 | 7.30 | 7.44 | 7.44 | -2.62% | 30,704 |
| Jan 22, 2026 | 7.64 | 8.02 | 7.61 | 7.64 | 7.64 | - | 8,411 |
| Jan 21, 2026 | 7.69 | 7.81 | 7.37 | 7.64 | 7.64 | -1.04% | 30,978 |
| Jan 20, 2026 | 7.85 | 8.00 | 7.54 | 7.72 | 7.72 | -3.02% | 14,995 |
| Jan 19, 2026 | 8.00 | 8.12 | 7.91 | 7.96 | 7.96 | -3.16% | 21,981 |
| Jan 16, 2026 | 7.65 | 8.23 | 7.65 | 8.22 | 8.22 | 3.53% | 20,473 |
| Jan 14, 2026 | 7.96 | 8.01 | 7.70 | 7.94 | 7.94 | 0.51% | 6,196 |
| Jan 13, 2026 | 7.90 | 7.91 | 7.50 | 7.90 | 7.90 | - | 21,849 |
| Jan 12, 2026 | 7.71 | 8.08 | 7.61 | 7.90 | 7.90 | -1.50% | 35,045 |
| Jan 9, 2026 | 8.28 | 8.28 | 8.01 | 8.02 | 8.02 | -1.23% | 11,806 |
| Jan 8, 2026 | 8.09 | 8.35 | 8.09 | 8.12 | 8.12 | 1.12% | 31,286 |
| Jan 7, 2026 | 8.10 | 8.21 | 7.99 | 8.03 | 8.03 | -0.50% | 8,142 |
| Jan 6, 2026 | 8.16 | 8.23 | 8.02 | 8.07 | 8.07 | -0.98% | 16,131 |
| Jan 5, 2026 | 8.16 | 8.46 | 8.15 | 8.15 | 8.15 | -1.21% | 14,693 |
| Jan 2, 2026 | 8.31 | 8.37 | 8.21 | 8.25 | 8.25 | -0.24% | 2,798 |
| Jan 1, 2026 | 8.68 | 8.68 | 8.17 | 8.27 | 8.27 | 1.10% | 7,484 |
| Dec 31, 2025 | 8.21 | 8.50 | 8.17 | 8.18 | 8.18 | -0.24% | 7,079 |
| Dec 30, 2025 | 7.75 | 8.84 | 7.75 | 8.20 | 8.20 | -1.44% | 11,971 |
| Dec 29, 2025 | 8.47 | 8.47 | 8.07 | 8.32 | 8.32 | -1.77% | 33,168 |
| Dec 26, 2025 | 9.75 | 9.75 | 8.31 | 8.47 | 8.47 | 0.12% | 33,363 |
| Dec 24, 2025 | 8.46 | 9.90 | 8.37 | 8.46 | 8.46 | 1.08% | 59,633 |
| Dec 23, 2025 | 10.12 | 10.12 | 8.30 | 8.37 | 8.37 | -0.83% | 28,674 |
| Dec 22, 2025 | 8.50 | 8.50 | 8.34 | 8.44 | 8.44 | 0.60% | 8,401 |
| Dec 19, 2025 | 8.25 | 8.65 | 8.25 | 8.39 | 8.39 | -0.12% | 10,839 |
| Dec 18, 2025 | 8.02 | 8.41 | 8.02 | 8.40 | 8.40 | 1.82% | 9,202 |
| Dec 17, 2025 | 8.59 | 8.59 | 8.18 | 8.25 | 8.25 | -3.06% | 16,187 |
| Dec 16, 2025 | 8.33 | 8.59 | 8.33 | 8.51 | 8.51 | 0.12% | 5,418 |
| Dec 15, 2025 | 8.12 | 9.11 | 8.12 | 8.50 | 8.50 | -1.96% | 9,948 |
| Dec 12, 2025 | 8.58 | 8.90 | 8.40 | 8.67 | 8.67 | 2.85% | 35,651 |
| Dec 11, 2025 | 8.44 | 8.47 | 8.24 | 8.43 | 8.43 | 0.60% | 118,896 |
| Dec 10, 2025 | 8.53 | 8.58 | 8.31 | 8.38 | 8.38 | -1.87% | 110,574 |
| Dec 9, 2025 | 8.74 | 8.80 | 8.34 | 8.54 | 8.54 | -0.93% | 62,326 |
| Dec 8, 2025 | 8.02 | 8.70 | 7.96 | 8.62 | 8.62 | 8.43% | 128,698 |
| Dec 5, 2025 | 8.20 | 8.20 | 7.77 | 7.95 | 7.95 | -3.75% | 56,428 |
| Dec 4, 2025 | 8.50 | 8.50 | 8.20 | 8.26 | 8.26 | -2.94% | 39,732 |