Oriental Trimex Limited (BOM:532817)
India · Delayed Price · Currency is INR 5.05
-0.03 (-0.59%)
At close: Aug 21, 2026
BOM:532817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 5.37 | 5.49 | 5.30 | 5.38 | 5.38 | 0.37% | 8,519 |
| Jul 24, 2026 | 5.31 | 5.45 | 5.22 | 5.36 | 5.36 | 0.56% | 9,856 |
| Jul 23, 2026 | 5.49 | 5.49 | 5.24 | 5.33 | 5.33 | -0.19% | 5,101 |
| Jul 22, 2026 | 5.41 | 5.49 | 5.07 | 5.34 | 5.34 | -1.29% | 44,962 |
| Jul 21, 2026 | 5.45 | 5.49 | 5.33 | 5.41 | 5.41 | -0.73% | 3,663 |
| Jul 20, 2026 | 5.44 | 5.65 | 5.41 | 5.45 | 5.45 | 0.18% | 8,623 |
| Jul 17, 2026 | 5.62 | 5.62 | 5.41 | 5.44 | 5.44 | -1.98% | 6,582 |
| Jul 16, 2026 | 5.58 | 5.62 | 5.35 | 5.55 | 5.55 | 0.73% | 8,862 |
| Jul 15, 2026 | 5.31 | 5.52 | 5.31 | 5.51 | 5.51 | 1.29% | 20,463 |
| Jul 14, 2026 | 5.57 | 5.62 | 5.36 | 5.44 | 5.44 | -2.33% | 21,899 |
| Jul 13, 2026 | 5.70 | 5.80 | 5.02 | 5.57 | 5.57 | 2.77% | 35,261 |
| Jul 10, 2026 | 6.29 | 6.29 | 5.37 | 5.42 | 5.42 | -2.69% | 23,324 |
| Jul 9, 2026 | 5.60 | 5.76 | 5.45 | 5.57 | 5.57 | -1.42% | 11,292 |
| Jul 8, 2026 | 5.75 | 5.80 | 5.43 | 5.65 | 5.65 | -0.35% | 21,270 |
| Jul 7, 2026 | 5.89 | 5.89 | 5.60 | 5.67 | 5.67 | -1.73% | 8,874 |
| Jul 6, 2026 | 5.56 | 5.98 | 5.56 | 5.77 | 5.77 | 1.05% | 24,244 |
| Jul 3, 2026 | 5.68 | 5.80 | 5.63 | 5.71 | 5.71 | 0.53% | 29,201 |
| Jul 2, 2026 | 5.85 | 5.85 | 5.65 | 5.68 | 5.68 | 1.25% | 4,280 |
| Jul 1, 2026 | 5.74 | 5.80 | 5.60 | 5.61 | 5.61 | -0.36% | 35,991 |
| Jun 30, 2026 | 5.81 | 5.81 | 5.52 | 5.63 | 5.63 | -1.23% | 9,470 |
| Jun 29, 2026 | 5.80 | 6.22 | 5.61 | 5.70 | 5.70 | -5.00% | 52,489 |
| Jun 25, 2026 | 6.10 | 6.42 | 5.96 | 6.00 | 6.00 | -2.28% | 38,247 |
| Jun 24, 2026 | 6.18 | 6.42 | 6.10 | 6.14 | 6.14 | -1.92% | 19,527 |
| Jun 23, 2026 | 6.11 | 6.36 | 6.11 | 6.26 | 6.26 | -0.63% | 6,885 |
| Jun 22, 2026 | 6.35 | 6.35 | 6.21 | 6.30 | 6.30 | 1.61% | 11,337 |
| Jun 19, 2026 | 6.34 | 6.70 | 6.17 | 6.20 | 6.20 | -0.48% | 23,236 |
| Jun 18, 2026 | 6.30 | 6.36 | 6.22 | 6.23 | 6.23 | -1.42% | 12,523 |
| Jun 17, 2026 | 6.23 | 6.48 | 6.17 | 6.32 | 6.32 | -0.16% | 5,456 |
| Jun 16, 2026 | 6.48 | 6.48 | 6.29 | 6.33 | 6.33 | -3.21% | 6,415 |
| Jun 15, 2026 | 6.59 | 6.59 | 6.16 | 6.54 | 6.54 | 4.31% | 27,978 |
| Jun 12, 2026 | 6.65 | 6.65 | 6.22 | 6.27 | 6.27 | -0.32% | 7,302 |