Ortel Communications Limited (BOM:539015)
India · Delayed Price · Currency is INR 1.680
+0.080 (5.00%)
At close: Dec 15, 2025
Ortel Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |