Ortel Communications Limited (BOM:539015)
India · Delayed Price · Currency is INR 2.290
-0.120 (-4.98%)
At close: Aug 17, 2026
Ortel Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 500 |
| Aug 11, 2026 | 2.30 | 2.41 | 2.30 | 2.41 | 2.41 | 4.78% | 3,877 |
| Aug 10, 2026 | 2.26 | 2.31 | 2.24 | 2.30 | 2.30 | 4.55% | 3,356 |
| Aug 7, 2026 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 4.27% | 2,196 |
| Aug 6, 2026 | 2.03 | 2.12 | 1.93 | 2.11 | 2.11 | 3.94% | 2,025 |
| Aug 5, 2026 | 2.13 | 2.13 | 1.96 | 2.03 | 2.03 | - | 3,403 |
| Aug 4, 2026 | 1.95 | 2.04 | 1.86 | 2.03 | 2.03 | 4.10% | 3,745 |
| Aug 3, 2026 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 4.84% | 24,202 |
| Jul 31, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | 3.91% | 39,881 |
| Jul 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 83 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.71 | 1.79 | 1.79 | -0.56% | 813 |
| Jul 27, 2026 | 1.80 | 1.80 | 1.71 | 1.80 | 1.80 | - | 1,096 |
| Jul 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | 3,000 |
| Jul 22, 2026 | 1.58 | 1.74 | 1.58 | 1.74 | 1.74 | 4.82% | 4,003 |
| Jul 21, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -3.49% | 1,121 |
| Jul 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 184 |
| Jul 17, 2026 | 1.79 | 1.82 | 1.72 | 1.72 | 1.72 | -3.91% | 6,113 |
| Jul 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.68% | 400 |
| Jul 14, 2026 | 1.72 | 1.72 | 1.65 | 1.71 | 1.71 | -1.16% | 2,249 |
| Jul 13, 2026 | 1.73 | 1.73 | 1.59 | 1.73 | 1.73 | 3.59% | 515 |
| Jul 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | 550 |
| Jul 9, 2026 | 1.62 | 1.69 | 1.57 | 1.69 | 1.69 | 2.42% | 5,086 |
| Jul 8, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | - | 1,154 |
| Jul 7, 2026 | 1.65 | 1.65 | 1.55 | 1.65 | 1.65 | 1.85% | 313 |
| Jul 6, 2026 | 1.68 | 1.68 | 1.55 | 1.62 | 1.62 | - | 9,088 |
| Jul 3, 2026 | 1.62 | 1.62 | 1.54 | 1.62 | 1.62 | - | 3,044 |
| Jul 2, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 176 |
| Jul 1, 2026 | 1.61 | 1.64 | 1.56 | 1.63 | 1.63 | -0.61% | 3,749 |
| Jun 30, 2026 | 1.64 | 1.64 | 1.56 | 1.64 | 1.64 | - | 2,371 |
| Jun 29, 2026 | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | 3.14% | 7,853 |
| Jun 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 1,000 |
| Jun 23, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -4.40% | 10,146 |
| Jun 22, 2026 | 1.61 | 1.61 | 1.47 | 1.59 | 1.59 | 3.25% | 15,066 |
| Jun 19, 2026 | 1.53 | 1.55 | 1.42 | 1.54 | 1.54 | 4.05% | 14,119 |
| Jun 18, 2026 | 1.61 | 1.61 | 1.48 | 1.48 | 1.48 | -4.52% | 28,250 |
| Jun 17, 2026 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -4.91% | 13,725 |
| Jun 16, 2026 | 1.68 | 1.68 | 1.53 | 1.63 | 1.63 | 1.24% | 4 |
| Jun 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 1,192 |
| Jun 12, 2026 | 1.77 | 1.77 | 1.61 | 1.69 | 1.69 | - | 108 |
| Jun 11, 2026 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | -0.59% | 713 |
| Jun 10, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | 3.03% | 1,528 |
| Jun 9, 2026 | 1.81 | 1.81 | 1.65 | 1.65 | 1.65 | -4.62% | 9,269 |
| Jun 8, 2026 | 1.77 | 1.77 | 1.61 | 1.73 | 1.73 | 2.37% | 1,319 |
| Jun 5, 2026 | 1.69 | 1.69 | 1.55 | 1.69 | 1.69 | 4.97% | 3,728 |
| Jun 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | 19 |
| Jun 3, 2026 | 1.74 | 1.74 | 1.58 | 1.58 | 1.58 | -4.82% | 283 |
| Jun 2, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 3.75% | 7,114 |
| Jun 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | 14,640 |
| May 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.40% | 50 |
| May 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 10 |