Ortel Communications Limited (BOM:539015)
India · Delayed Price · Currency is INR 2.010
+0.090 (4.69%)
At close: Oct 21, 2025
Ortel Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 4.69% | 1,675 |
| Oct 20, 2025 | 1.97 | 1.97 | 1.88 | 1.92 | 1.92 | 2.13% | 10,026 |
| Oct 17, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 4.44% | 1,812 |
| Oct 16, 2025 | 1.83 | 1.92 | 1.76 | 1.80 | 1.80 | -1.64% | 4,434 |
| Oct 15, 2025 | 1.79 | 1.83 | 1.74 | 1.83 | 1.83 | 4.57% | 2,409 |
| Oct 14, 2025 | 1.74 | 1.80 | 1.74 | 1.75 | 1.75 | 0.57% | 10,557 |
| Oct 13, 2025 | 1.80 | 1.80 | 1.67 | 1.74 | 1.74 | - | 2,153 |
| Oct 10, 2025 | 1.74 | 1.74 | 1.69 | 1.74 | 1.74 | 2.96% | 1,534 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -1.74% | 1,417 |
| Oct 8, 2025 | 1.64 | 1.72 | 1.60 | 1.72 | 1.72 | 4.88% | 4,120 |
| Oct 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 781 |
| Oct 6, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 1,266 |
| Oct 3, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 1,665 |
| Sep 30, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 1,535 |
| Sep 29, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.61% | 205 |
| Sep 26, 2025 | 1.66 | 1.66 | 1.57 | 1.63 | 1.63 | 2.52% | 6,437 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.51 | 1.59 | 1.59 | 0.63% | 6,955 |
| Sep 24, 2025 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -0.63% | 14,272 |
| Sep 23, 2025 | 1.53 | 1.59 | 1.47 | 1.59 | 1.59 | 3.92% | 1,200 |
| Sep 22, 2025 | 1.52 | 1.67 | 1.52 | 1.53 | 1.53 | -4.38% | 4,181 |
| Sep 19, 2025 | 1.69 | 1.69 | 1.53 | 1.60 | 1.60 | -0.62% | 7,855 |
| Sep 18, 2025 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 4.55% | 10,347 |
| 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 |