Ortel Communications Limited (BOM:539015)
India · Delayed Price · Currency is INR 1.550
+0.010 (0.65%)
At close: Mar 9, 2026
Ortel Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,000 |
| Nov 19, 2025 | 1.50 | 1.57 | 1.43 | 1.43 | 1.43 | -4.67% | 2,091 |
| Nov 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | 15 |
| Nov 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.85% | 10 |
| Nov 11, 2025 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -4.62% | 1,100 |
| Nov 10, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -2.81% | 1,015 |
| Nov 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | 1,505 |
| Nov 4, 2025 | 1.75 | 1.90 | 1.75 | 1.87 | 1.87 | 1.63% | 1,515 |
| Nov 3, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -3.16% | 1,500 |
| Oct 31, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 4.97% | 500 |
| Oct 30, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 1,000 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | 1,000 |
| Oct 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.78% | 500 |
| Oct 27, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -5.00% | 1,000 |
| Oct 24, 2025 | 2.20 | 2.21 | 2.11 | 2.20 | 2.20 | 4.27% | 7,186 |
| Oct 23, 2025 | 2.11 | 2.11 | 2.01 | 2.11 | 2.11 | 4.98% | 12,414 |
| Oct 21, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 4.69% | 1,675 |