Oriental Trimex Limited (BOM:532817)
India · Delayed Price · Currency is INR 6.42
-0.12 (-1.83%)
At close: May 22, 2026
BOM:532817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.89 | 6.89 | 6.38 | 6.42 | 6.42 | -1.83% | 9,870 |
| May 21, 2026 | 6.46 | 6.75 | 6.11 | 6.54 | 6.54 | 1.40% | 19,452 |
| May 20, 2026 | 6.31 | 6.66 | 6.31 | 6.45 | 6.45 | -0.77% | 3,323 |
| May 19, 2026 | 6.37 | 6.69 | 6.35 | 6.50 | 6.50 | 3.50% | 3,091 |
| May 18, 2026 | 6.89 | 6.89 | 6.25 | 6.28 | 6.28 | -3.68% | 6,813 |
| May 15, 2026 | 6.74 | 6.74 | 6.49 | 6.52 | 6.52 | -3.26% | 14,891 |
| May 14, 2026 | 6.88 | 6.97 | 6.61 | 6.74 | 6.74 | -1.46% | 26,417 |
| May 13, 2026 | 6.81 | 6.89 | 6.71 | 6.84 | 6.84 | 0.44% | 2,090 |
| May 12, 2026 | 6.95 | 7.00 | 6.81 | 6.81 | 6.81 | -1.45% | 12,281 |
| May 11, 2026 | 6.95 | 7.09 | 6.84 | 6.91 | 6.91 | -1.99% | 6,677 |
| May 8, 2026 | 6.82 | 7.25 | 6.82 | 7.05 | 7.05 | 2.03% | 66,198 |
| May 7, 2026 | 6.81 | 7.26 | 6.63 | 6.91 | 6.91 | - | 35,490 |
| May 6, 2026 | 7.07 | 7.07 | 6.61 | 6.91 | 6.91 | -0.29% | 18,095 |
| May 5, 2026 | 6.90 | 7.15 | 6.90 | 6.93 | 6.93 | 1.17% | 11,260 |
| May 4, 2026 | 7.28 | 7.28 | 6.85 | 6.85 | 6.85 | -1.01% | 3,490 |
| Apr 30, 2026 | 6.67 | 7.10 | 6.67 | 6.92 | 6.92 | -1.14% | 7,247 |
| Apr 29, 2026 | 7.21 | 7.21 | 6.99 | 7.00 | 7.00 | -1.27% | 3,358 |
| Apr 28, 2026 | 7.11 | 7.11 | 6.90 | 7.09 | 7.09 | 1.58% | 4,766 |
| Apr 27, 2026 | 7.19 | 7.19 | 6.87 | 6.98 | 6.98 | 0.14% | 17,137 |
| Apr 24, 2026 | 7.15 | 7.20 | 6.53 | 6.97 | 6.97 | -2.79% | 44,087 |
| Apr 23, 2026 | 7.10 | 7.40 | 7.09 | 7.17 | 7.17 | 0.56% | 2,554 |
| Apr 22, 2026 | 7.12 | 7.50 | 6.97 | 7.13 | 7.13 | 0.42% | 59,373 |
| Apr 21, 2026 | 7.17 | 7.17 | 6.92 | 7.10 | 7.10 | 2.16% | 4,539 |
| Apr 20, 2026 | 7.06 | 7.83 | 6.90 | 6.95 | 6.95 | -2.39% | 26,407 |
| Apr 17, 2026 | 7.11 | 7.39 | 7.01 | 7.12 | 7.12 | -1.66% | 19,971 |
| Apr 16, 2026 | 6.81 | 7.49 | 6.81 | 7.24 | 7.24 | -0.41% | 12,010 |
| Apr 15, 2026 | 6.56 | 7.35 | 6.56 | 7.27 | 7.27 | 3.71% | 53,749 |
| Apr 13, 2026 | 7.27 | 7.27 | 6.77 | 7.01 | 7.01 | -3.58% | 15,438 |
| 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 |