Ortel Communications Limited (BOM:539015)
India · Delayed Price · Currency is INR 1.540
-0.080 (-4.94%)
At close: Sep 17, 2025
Ortel Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.62 | 1.63 | 1.54 | 1.54 | 1.54 | -4.94% | 56,455 |
| Sep 16, 2025 | 1.64 | 1.64 | 1.52 | 1.62 | 1.62 | 1.89% | 7,700 |
| Sep 15, 2025 | 1.60 | 1.64 | 1.52 | 1.59 | 1.59 | - | 4,578 |
| Sep 12, 2025 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | -0.63% | 4,666 |
| Sep 11, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 3.90% | 12,239 |
| Sep 10, 2025 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | -2.53% | 22,660 |
| Sep 9, 2025 | 1.67 | 1.67 | 1.57 | 1.58 | 1.58 | -1.25% | 309 |
| Sep 8, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -3.03% | 2,687 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.57 | 1.65 | 1.65 | 1.23% | 2,973 |
| Sep 4, 2025 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -1.81% | 231 |
| Sep 3, 2025 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | - | 1,925 |
| Sep 2, 2025 | 1.71 | 1.71 | 1.64 | 1.66 | 1.66 | 1.22% | 1,318 |
| Sep 1, 2025 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | - | 7,581 |
| Aug 29, 2025 | 1.74 | 1.74 | 1.61 | 1.64 | 1.64 | -1.80% | 9,735 |
| Aug 28, 2025 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | - | 2,837 |
| Aug 26, 2025 | 1.71 | 1.71 | 1.62 | 1.67 | 1.67 | 1.83% | 3,498 |
| Aug 25, 2025 | 1.64 | 1.69 | 1.64 | 1.64 | 1.64 | -1.80% | 2,112 |
| Aug 22, 2025 | 1.72 | 1.72 | 1.60 | 1.67 | 1.67 | 0.60% | 1,144 |
| Aug 21, 2025 | 1.64 | 1.66 | 1.56 | 1.66 | 1.66 | 1.84% | 4,441 |
| Aug 20, 2025 | 1.69 | 1.69 | 1.55 | 1.63 | 1.63 | - | 5,914 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.55 | 1.63 | 1.63 | 0.62% | 9,986 |
| Aug 18, 2025 | 1.65 | 1.65 | 1.59 | 1.62 | 1.62 | 1.89% | 7,931 |
| Aug 14, 2025 | 1.62 | 1.62 | 1.48 | 1.59 | 1.59 | 2.58% | 5,118 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 1 |
| Aug 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | 1 |
| Aug 11, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.44% | 640 |
| Aug 8, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 10,662 |
| Aug 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1 |
| Aug 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | 600 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 8,986 |
| Aug 4, 2025 | 1.27 | 1.39 | 1.27 | 1.39 | 1.39 | 4.51% | 12,955 |
| Aug 1, 2025 | 1.47 | 1.47 | 1.33 | 1.33 | 1.33 | -5.00% | 51,514 |
| Jul 31, 2025 | 1.40 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 615 |
| Jul 30, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -4.55% | 1,373 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 5 |
| Jul 25, 2025 | 1.61 | 1.61 | 1.52 | 1.57 | 1.57 | -1.88% | 28,700 |
| Jul 23, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -4.76% | 40,261 |
| Jul 22, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | 0.60% | 7,775 |
| Jul 21, 2025 | 1.63 | 1.77 | 1.63 | 1.67 | 1.67 | -2.34% | 325 |
| Jul 17, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 17,241 |
| Jul 16, 2025 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -3.89% | 6,336 |
| Jul 15, 2025 | 1.64 | 1.80 | 1.64 | 1.80 | 1.80 | 4.65% | 3,920 |
| Jul 14, 2025 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -4.97% | 1,006 |
| Jul 7, 2025 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -4.74% | 28 |
| Jun 30, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 3,094 |
| Jun 23, 2025 | 2.07 | 2.10 | 2.00 | 2.00 | 2.00 | -2.44% | 3,179 |
| Jun 16, 2025 | 2.04 | 2.19 | 2.04 | 2.05 | 2.05 | -4.21% | 10,572 |
| May 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -4.89% | 100 |
| May 28, 2025 | 2.25 | 2.25 | 2.16 | 2.25 | 2.25 | 4.65% | 37,535 |
| May 27, 2025 | 2.15 | 2.16 | 2.00 | 2.15 | 2.15 | 4.37% | 9,425 |