Ortin Global Limited (BOM:539287)
India · Delayed Price · Currency is INR 15.38
+1.39 (9.94%)
At close: Dec 5, 2025
Ortin Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.38 | 15.38 | 15.00 | 15.38 | 15.38 | 9.94% | 47,108 |
| Dec 4, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 4.95% | 500 |
| Dec 3, 2025 | 12.90 | 13.33 | 12.90 | 13.33 | 13.33 | 4.96% | 800 |
| Dec 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | 281 |
| Dec 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.94% | 159 |
| Nov 28, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.53 | 0.26% | 290 |
| Nov 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 96 |
| Nov 25, 2025 | 11.42 | 12.05 | 11.42 | 12.00 | 12.00 | 1.44% | 1,028 |
| Nov 24, 2025 | 12.40 | 12.40 | 11.83 | 11.83 | 11.83 | -1.42% | 757 |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.76% | 6 |
| Nov 19, 2025 | 11.92 | 12.51 | 11.43 | 12.34 | 12.34 | 3.52% | 4,441 |
| Nov 18, 2025 | 11.36 | 11.92 | 11.36 | 11.92 | 11.92 | 4.93% | 7,298 |
| Nov 17, 2025 | 11.95 | 11.95 | 11.36 | 11.36 | 11.36 | -4.94% | 385 |
| Nov 14, 2025 | 12.10 | 12.10 | 11.56 | 11.95 | 11.95 | -1.24% | 803 |
| Nov 13, 2025 | 12.76 | 12.76 | 12.09 | 12.10 | 12.10 | -0.49% | 2,270 |
| Nov 12, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 4.92% | 748 |
| Nov 11, 2025 | 11.60 | 12.13 | 11.59 | 11.59 | 11.59 | -5.00% | 478 |
| Nov 10, 2025 | 11.79 | 12.37 | 11.21 | 12.20 | 12.20 | 3.48% | 20,209 |
| Nov 6, 2025 | 11.28 | 11.89 | 11.28 | 11.79 | 11.79 | -0.67% | 846 |
| Nov 3, 2025 | 11.60 | 11.87 | 11.20 | 11.87 | 11.87 | 0.76% | 154 |
| Oct 31, 2025 | 11.80 | 11.80 | 11.78 | 11.78 | 11.78 | -5.00% | 109 |
| Oct 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | 19 |
| Oct 23, 2025 | 12.59 | 12.59 | 11.43 | 12.45 | 12.45 | 3.75% | 216 |
| Oct 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.26% | 950 |
| Oct 20, 2025 | 11.60 | 11.60 | 11.51 | 11.51 | 11.51 | -0.35% | 109 |
| Oct 16, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -3.75% | 25 |
| Oct 15, 2025 | 11.18 | 12.10 | 11.18 | 12.00 | 12.00 | 3.90% | 3,160 |
| Oct 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.26% | 250 |
| Oct 13, 2025 | 11.55 | 12.54 | 11.55 | 11.58 | 11.58 | -3.50% | 287 |
| Oct 10, 2025 | 11.80 | 12.00 | 11.50 | 12.00 | 12.00 | - | 500 |
| Oct 9, 2025 | 12.02 | 12.60 | 11.50 | 12.00 | 12.00 | - | 577 |
| Oct 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.18% | 700 |
| Oct 7, 2025 | 11.72 | 12.30 | 11.72 | 11.86 | 11.86 | 1.19% | 1,075 |
| Oct 6, 2025 | 12.89 | 12.89 | 11.69 | 11.72 | 11.72 | -4.72% | 294 |
| Oct 3, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | 0.24% | 3,600 |
| Oct 1, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.91% | 872 |
| Sep 30, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.95% | 50 |
| Sep 26, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 101 |
| Sep 25, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 103 |
| Sep 24, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.68% | 38 |
| Sep 23, 2025 | 11.96 | 11.96 | 11.73 | 11.73 | 11.73 | -1.92% | 352 |
| Sep 22, 2025 | 12.20 | 12.20 | 11.96 | 11.96 | 11.96 | -1.97% | 37 |
| Sep 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 40 |
| Sep 18, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | 1,760 |
| Sep 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1 |
| Sep 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 104 |
| Sep 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.98% | 1,300 |
| Sep 12, 2025 | 12.75 | 12.75 | 12.65 | 12.65 | 12.65 | -0.78% | 500 |
| Sep 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | 890 |
| Sep 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.01% | 257 |