Ortel Communications Limited (BOM:539015)
India · Delayed Price · Currency is INR 1.460
-0.060 (-3.95%)
At close: May 22, 2026
Ortel Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | 500 |
| May 21, 2026 | 1.53 | 1.68 | 1.52 | 1.52 | 1.52 | -5.00% | 6,730 |
| May 20, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -1.84% | 1,680 |
| May 19, 2026 | 1.79 | 1.79 | 1.63 | 1.63 | 1.63 | -4.68% | 10,427 |
| May 18, 2026 | 1.72 | 1.83 | 1.67 | 1.71 | 1.71 | -2.29% | 11,775 |
| May 15, 2026 | 1.75 | 1.75 | 1.68 | 1.75 | 1.75 | - | 4,175 |
| May 14, 2026 | 1.64 | 1.75 | 1.60 | 1.75 | 1.75 | 4.79% | 2,233 |
| May 13, 2026 | 1.70 | 1.78 | 1.67 | 1.67 | 1.67 | -1.76% | 1,136 |
| May 12, 2026 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | -1.16% | 109 |
| May 11, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -4.44% | 26,662 |
| May 8, 2026 | 1.80 | 1.80 | 1.66 | 1.80 | 1.80 | 3.45% | 2,615 |
| May 7, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 4.19% | 7,145 |
| May 6, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | 0.60% | 1,821 |
| May 5, 2026 | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | -2.35% | 3,094 |
| May 4, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | - | 1,249 |
| Apr 30, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -3.41% | 5,840 |
| Apr 29, 2026 | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | -4.86% | 4,472 |
| Apr 28, 2026 | 1.84 | 1.88 | 1.80 | 1.85 | 1.85 | 2.78% | 8,515 |
| Apr 27, 2026 | 1.83 | 1.83 | 1.67 | 1.80 | 1.80 | 2.86% | 7,310 |
| Apr 24, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | -2.78% | 7,845 |
| Apr 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.71 | 1.80 | 1.80 | - | 449 |
| Apr 21, 2026 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -2.70% | 985 |
| Apr 20, 2026 | 1.80 | 1.92 | 1.80 | 1.85 | 1.85 | 1.09% | 1,101 |
| Apr 17, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 1.67% | 5,511 |
| Apr 16, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 2.86% | 5,486 |
| Apr 15, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 476 |
| Apr 13, 2026 | 1.85 | 1.98 | 1.80 | 1.80 | 1.80 | -4.76% | 11,556 |
| Apr 10, 2026 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | -2.58% | 389 |
| Apr 9, 2026 | 1.94 | 1.94 | 1.85 | 1.94 | 1.94 | 4.86% | 4,060 |
| Apr 8, 2026 | 1.78 | 1.86 | 1.78 | 1.85 | 1.85 | 3.93% | 5,873 |
| Apr 7, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 3.49% | 2,984 |
| Apr 6, 2026 | 1.85 | 1.85 | 1.69 | 1.72 | 1.72 | -2.82% | 5,914 |
| 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 |