Oriental Trimex Limited (BOM:532817)
India · Delayed Price · Currency is INR 7.01
-0.26 (-3.58%)
At close: Apr 13, 2026
BOM:532817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.00 | 7.55 | 7.00 | 7.27 | 7.27 | 0.69% | 37,684 |
| Apr 9, 2026 | 7.35 | 7.75 | 7.15 | 7.22 | 7.22 | -1.37% | 55,527 |
| Apr 8, 2026 | 6.31 | 7.35 | 6.31 | 7.32 | 7.32 | 11.08% | 62,278 |
| Apr 7, 2026 | 6.84 | 6.84 | 6.31 | 6.59 | 6.59 | 1.23% | 12,056 |
| Apr 6, 2026 | 7.00 | 7.30 | 6.41 | 6.51 | 6.51 | 4.83% | 206,059 |
| Apr 2, 2026 | 5.18 | 6.21 | 4.66 | 6.21 | 6.21 | 19.88% | 120,754 |
| Apr 1, 2026 | 4.90 | 5.34 | 4.70 | 5.18 | 5.18 | 15.11% | 26,315 |
| Mar 30, 2026 | 4.91 | 5.30 | 4.21 | 4.50 | 4.50 | -10.18% | 99,679 |
| Mar 27, 2026 | 5.10 | 5.25 | 4.90 | 5.01 | 5.01 | -1.76% | 69,783 |
| Mar 25, 2026 | 5.29 | 5.30 | 5.00 | 5.10 | 5.10 | -0.97% | 32,245 |
| Mar 24, 2026 | 5.30 | 5.30 | 4.95 | 5.15 | 5.15 | 4.25% | 33,937 |
| Mar 23, 2026 | 5.29 | 5.29 | 4.77 | 4.94 | 4.94 | -2.76% | 31,093 |
| Mar 20, 2026 | 5.18 | 5.44 | 5.01 | 5.08 | 5.08 | -0.39% | 49,891 |
| Mar 19, 2026 | 5.59 | 5.59 | 5.05 | 5.10 | 5.10 | -5.73% | 62,942 |
| Mar 18, 2026 | 5.11 | 5.49 | 5.11 | 5.41 | 5.41 | 1.12% | 71,463 |
| Mar 17, 2026 | 6.09 | 6.09 | 5.22 | 5.35 | 5.35 | -5.31% | 29,567 |
| Mar 16, 2026 | 5.74 | 6.04 | 5.41 | 5.65 | 5.65 | -1.40% | 43,761 |
| Mar 13, 2026 | 6.00 | 6.12 | 5.10 | 5.73 | 5.73 | -5.76% | 70,670 |
| Mar 12, 2026 | 6.23 | 6.23 | 6.00 | 6.08 | 6.08 | -0.33% | 3,212 |
| Mar 11, 2026 | 5.57 | 6.20 | 5.57 | 6.10 | 6.10 | 2.01% | 14,512 |
| Mar 10, 2026 | 6.15 | 6.20 | 5.92 | 5.98 | 5.98 | -3.55% | 70,246 |
| Mar 9, 2026 | 6.01 | 6.50 | 6.01 | 6.20 | 6.20 | -2.05% | 26,338 |
| Mar 6, 2026 | 6.45 | 6.45 | 6.20 | 6.33 | 6.33 | -1.09% | 5,404 |
| Mar 5, 2026 | 6.20 | 6.40 | 6.12 | 6.40 | 6.40 | 4.23% | 6,631 |
| Mar 4, 2026 | 6.10 | 6.38 | 5.91 | 6.14 | 6.14 | -0.97% | 26,658 |
| Mar 2, 2026 | 6.53 | 6.53 | 5.85 | 6.20 | 6.20 | -6.49% | 13,870 |
| Feb 27, 2026 | 6.71 | 6.93 | 6.60 | 6.63 | 6.63 | -1.19% | 12,977 |
| Feb 26, 2026 | 6.68 | 6.85 | 6.66 | 6.71 | 6.71 | 0.75% | 4,119 |
| Feb 25, 2026 | 7.04 | 7.04 | 6.56 | 6.66 | 6.66 | -4.03% | 13,394 |
| Feb 24, 2026 | 6.96 | 7.10 | 6.86 | 6.94 | 6.94 | -0.29% | 6,632 |
| Feb 23, 2026 | 7.00 | 7.12 | 6.95 | 6.96 | 6.96 | -0.57% | 23,802 |
| Feb 20, 2026 | 7.03 | 7.08 | 6.99 | 7.00 | 7.00 | -0.71% | 6,450 |
| Feb 19, 2026 | 7.11 | 7.25 | 7.03 | 7.05 | 7.05 | -0.84% | 1,657 |
| Feb 18, 2026 | 7.07 | 7.28 | 7.06 | 7.11 | 7.11 | -0.84% | 1,079 |
| Feb 17, 2026 | 7.00 | 7.22 | 6.90 | 7.17 | 7.17 | 2.72% | 11,643 |
| Feb 16, 2026 | 7.01 | 7.28 | 6.90 | 6.98 | 6.98 | -2.92% | 4,491 |
| 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 |