Ortel Communications Limited (BOM:539015)
India · Delayed Price · Currency is INR 1.770
+0.080 (4.73%)
At close: Apr 2, 2026
Ortel Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.77 | 1.77 | 1.66 | 1.77 | 1.77 | 4.73% | 5,888 |
| Apr 1, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | - | 23 |
| Mar 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,417 |
| Mar 27, 2026 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | - | 9,634 |
| Mar 25, 2026 | 1.81 | 1.81 | 1.69 | 1.69 | 1.69 | -4.52% | 5,673 |
| Mar 24, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 3,070 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.68 | 1.76 | 1.76 | - | 2,105 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 2,596 |
| Mar 19, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 2.27% | 1,424 |
| Mar 18, 2026 | 1.68 | 1.76 | 1.65 | 1.76 | 1.76 | 4.76% | 1,376 |
| Mar 17, 2026 | 1.80 | 1.80 | 1.65 | 1.68 | 1.68 | -2.89% | 511 |
| Mar 16, 2026 | 1.70 | 1.73 | 1.60 | 1.73 | 1.73 | 3.59% | 5,356 |
| Mar 13, 2026 | 1.70 | 1.70 | 1.54 | 1.67 | 1.67 | 3.09% | 6,836 |
| Mar 12, 2026 | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | 769 |
| Mar 11, 2026 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 4.73% | 50 |
| Mar 10, 2026 | 1.55 | 1.62 | 1.48 | 1.48 | 1.48 | -4.52% | 2,403 |
| Mar 9, 2026 | 1.57 | 1.61 | 1.47 | 1.55 | 1.55 | 0.65% | 53,761 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.49 | 1.54 | 1.54 | -1.28% | 3,310 |
| Mar 5, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 1,413 |
| Mar 4, 2026 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | 0.63% | 2,504 |
| Mar 2, 2026 | 1.53 | 1.69 | 1.53 | 1.58 | 1.58 | -1.86% | 2,305 |
| Feb 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 2 |
| Feb 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 7 |
| Feb 24, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 2.42% | 13 |
| Feb 23, 2026 | 1.67 | 1.71 | 1.60 | 1.65 | 1.65 | 1.23% | 5,090 |
| Feb 20, 2026 | 1.67 | 1.67 | 1.53 | 1.63 | 1.63 | 1.87% | 3,306 |
| Feb 19, 2026 | 1.57 | 1.64 | 1.57 | 1.60 | 1.60 | 1.91% | 1,377 |
| Feb 18, 2026 | 1.54 | 1.57 | 1.47 | 1.57 | 1.57 | 4.67% | 842 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | 10 |
| Feb 16, 2026 | 1.53 | 1.53 | 1.43 | 1.44 | 1.44 | -4.00% | 9,314 |
| Feb 13, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.85% | 931 |
| Feb 12, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 4.00% | 345 |
| Feb 11, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.85% | 58 |
| Feb 10, 2026 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -4.88% | 6,022 |
| Feb 9, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.20% | 69 |
| Feb 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | 5 |
| Feb 5, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 4.58% | 931 |
| Feb 4, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 455 |
| Feb 2, 2026 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -0.64% | 362 |
| Jan 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.85% | 950 |
| Jan 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 110 |
| Dec 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 1 |
| Dec 22, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -4.76% | 11,017 |
| Dec 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | 3,179 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.58% | 50 |
| Dec 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.79% | 9 |
| Dec 10, 2025 | 1.53 | 1.53 | 1.41 | 1.46 | 1.46 | - | 2,396 |
| Dec 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 66 |
| Dec 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | 1 |
| Nov 27, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | - | 304 |