Oriental Trimex Limited (BOM:532817)
India · Delayed Price · Currency is INR 4.860
-0.120 (-2.41%)
At close: Oct 6, 2026
BOM:532817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.86 | 4.94 | 4.80 | 4.84 | 4.84 | -0.41% | 4,136 |
| Oct 6, 2026 | 4.97 | 4.97 | 4.76 | 4.86 | 4.86 | -2.41% | 8,431 |
| Oct 5, 2026 | 5.12 | 5.12 | 4.61 | 4.98 | 4.98 | 2.68% | 8,386 |
| Oct 1, 2026 | 4.81 | 4.90 | 4.72 | 4.85 | 4.85 | -0.82% | 13,629 |
| Sep 30, 2026 | 4.85 | 5.02 | 4.80 | 4.89 | 4.89 | 0.62% | 9,632 |
| Sep 29, 2026 | 4.82 | 5.12 | 4.77 | 4.86 | 4.86 | -2.21% | 19,696 |
| Sep 28, 2026 | 5.07 | 5.07 | 4.79 | 4.97 | 4.97 | -1.00% | 25,661 |
| Sep 25, 2026 | 5.20 | 5.20 | 4.86 | 5.02 | 5.02 | 1.41% | 11,321 |
| Sep 24, 2026 | 5.01 | 5.07 | 4.56 | 4.95 | 4.95 | -0.80% | 32,506 |
| Sep 23, 2026 | 4.90 | 5.10 | 4.88 | 4.99 | 4.99 | -1.58% | 19,510 |
| Sep 22, 2026 | 5.01 | 5.11 | 4.95 | 5.07 | 5.07 | -0.78% | 4,703 |
| Sep 21, 2026 | 5.00 | 5.20 | 5.00 | 5.11 | 5.11 | 2.20% | 3,102 |
| Sep 18, 2026 | 4.94 | 5.04 | 4.92 | 5.00 | 5.00 | -1.38% | 15,681 |
| Sep 17, 2026 | 5.20 | 5.20 | 4.95 | 5.07 | 5.07 | 1.81% | 3,318 |
| Sep 16, 2026 | 4.95 | 5.06 | 4.93 | 4.98 | 4.98 | -1.78% | 9,151 |
| Sep 15, 2026 | 4.97 | 5.25 | 4.92 | 5.07 | 5.07 | -0.59% | 9,076 |
| Sep 11, 2026 | 5.09 | 5.15 | 5.02 | 5.10 | 5.10 | 0.20% | 6,478 |
| Sep 10, 2026 | 5.15 | 5.25 | 5.06 | 5.09 | 5.09 | -1.17% | 12,836 |
| Sep 9, 2026 | 5.04 | 5.25 | 5.04 | 5.15 | 5.15 | 1.58% | 8,091 |
| Sep 8, 2026 | 5.15 | 5.29 | 5.03 | 5.07 | 5.07 | -1.55% | 16,849 |
| Sep 7, 2026 | 5.40 | 5.40 | 5.11 | 5.15 | 5.15 | -2.65% | 14,892 |
| Sep 4, 2026 | 5.18 | 5.55 | 4.92 | 5.29 | 5.29 | 5.80% | 35,630 |
| Sep 3, 2026 | 5.09 | 5.09 | 4.77 | 5.00 | 5.00 | - | 15,063 |
| Sep 2, 2026 | 5.03 | 5.03 | 4.89 | 5.00 | 5.00 | 0.81% | 17,989 |
| Sep 1, 2026 | 5.03 | 5.19 | 4.71 | 4.96 | 4.96 | -1.98% | 36,788 |
| Aug 31, 2026 | 5.04 | 5.13 | 4.66 | 5.06 | 5.06 | -1.36% | 26,388 |
| Aug 28, 2026 | 5.01 | 5.19 | 4.97 | 5.13 | 5.13 | 2.19% | 9,738 |
| Aug 27, 2026 | 5.10 | 5.19 | 5.00 | 5.02 | 5.02 | -2.71% | 11,023 |
| Aug 26, 2026 | 5.19 | 5.24 | 4.91 | 5.16 | 5.16 | -0.58% | 26,683 |
| Aug 25, 2026 | 5.30 | 5.48 | 5.12 | 5.19 | 5.19 | 0.97% | 26,118 |
| Aug 24, 2026 | 4.97 | 6.06 | 4.97 | 5.14 | 5.14 | 1.78% | 45,567 |
| Aug 21, 2026 | 4.96 | 5.20 | 4.96 | 5.05 | 5.05 | -0.59% | 11,953 |
| Aug 20, 2026 | 5.13 | 5.22 | 5.01 | 5.08 | 5.08 | 0.99% | 9,033 |
| Aug 19, 2026 | 4.92 | 5.13 | 4.92 | 5.03 | 5.03 | -1.18% | 9,003 |
| Aug 18, 2026 | 5.10 | 5.10 | 4.90 | 5.09 | 5.09 | 1.39% | 16,536 |
| Aug 17, 2026 | 5.02 | 5.15 | 4.81 | 5.02 | 5.02 | -3.28% | 23,532 |
| Aug 14, 2026 | 5.10 | 5.20 | 5.02 | 5.19 | 5.19 | 0.58% | 18,660 |
| Aug 13, 2026 | 5.12 | 5.19 | 4.96 | 5.16 | 5.16 | 1.78% | 18,234 |
| Aug 12, 2026 | 5.10 | 5.25 | 4.75 | 5.07 | 5.07 | -0.59% | 39,321 |
| Aug 11, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 1,951 |
| Aug 10, 2026 | 4.76 | 5.29 | 4.76 | 5.15 | 5.15 | -0.96% | 26,015 |
| Aug 7, 2026 | 5.20 | 5.31 | 5.13 | 5.20 | 5.20 | - | 4,459 |
| Aug 6, 2026 | 5.05 | 5.51 | 5.05 | 5.20 | 5.20 | 0.78% | 6,398 |
| Aug 5, 2026 | 5.29 | 5.29 | 5.15 | 5.16 | 5.16 | -0.19% | 2,137 |
| Aug 4, 2026 | 5.39 | 5.39 | 5.15 | 5.17 | 5.17 | 0.39% | 6,168 |
| Aug 3, 2026 | 5.10 | 5.33 | 5.10 | 5.15 | 5.15 | 1.78% | 7,965 |
| Jul 31, 2026 | 5.12 | 5.49 | 4.92 | 5.06 | 5.06 | -3.62% | 16,146 |
| Jul 30, 2026 | 5.48 | 5.48 | 5.22 | 5.25 | 5.25 | - | 2,768 |
| Jul 29, 2026 | 5.38 | 5.40 | 5.21 | 5.25 | 5.25 | -1.32% | 14,931 |
| Jul 28, 2026 | 5.35 | 5.37 | 5.22 | 5.32 | 5.32 | -1.12% | 6,518 |