Skip to main content
logo
Ortin Global Limited (BOM:539287)
India flag India · Delayed Price · Currency is INR
14.87
+0.47 (3.26%)
At close: Jul 28, 2026

Ortin Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202615.1115.1114.5514.8714.873.26%215
Jul 27, 202615.0715.0714.0114.4014.400.28%244
Jul 24, 202615.6515.6514.2514.3614.36-4.27%1,156
Jul 23, 202615.0015.7714.4015.0015.00-0.99%2,763
Jul 22, 202615.8115.8114.3315.1515.150.46%845
Jul 21, 202616.5216.5215.0615.0815.08-4.86%430
Jul 20, 202615.8615.8615.8515.8515.852.26%2
Jul 17, 202615.4915.5115.4715.5015.504.80%403
Jul 16, 202615.0015.8514.7814.7914.79-4.70%10,144
Jul 15, 202615.9515.9715.5115.5215.52-4.90%753
Jul 14, 202616.3216.3216.3216.3216.32-4.95%80
Jul 13, 202617.7317.7316.4617.1717.17-0.75%54
Jul 10, 202617.8417.8416.9717.3017.301.41%2,403
Jul 9, 202617.8417.8417.0617.0617.060.35%3
Jul 8, 202617.3017.3017.0017.0017.003.16%54
Jul 7, 202617.5017.5016.2616.4816.48-3.06%206
Jul 6, 202616.9717.4016.0017.0017.001.98%7,252
Jul 3, 202617.8117.8116.3416.6716.67-3.08%242
Jul 2, 202617.9517.9517.2017.2017.20-4.97%4,318
Jul 1, 202616.8118.1016.6018.1018.104.44%351
Jun 30, 202617.1517.7517.1517.3317.33-3.99%30
Jun 29, 202617.5018.0516.4018.0518.054.64%6,980
Jun 25, 202617.7917.7916.4217.2517.25-0.17%1,520
Jun 24, 202617.6417.6416.5017.2817.282.86%1,591
Jun 23, 202616.9017.0216.8016.8016.803.64%1,527
Jun 22, 202615.8117.3315.6916.2116.21-1.82%17,586
Jun 18, 202617.7517.7516.5116.5116.51-3.00%460
Jun 17, 202617.0117.0217.0117.0217.021.92%2,053
Jun 16, 202617.4917.4916.5516.7016.70-2.62%201
Jun 15, 202617.5017.5016.6517.1517.15-1.15%158
Jun 12, 202616.7018.3816.7017.3517.35-0.97%40
Jun 11, 202618.9018.9017.1017.5217.52-2.67%8,703
Jun 10, 202618.2518.2616.3618.0018.001.07%1,556
Jun 9, 202621.1421.1517.3117.8117.81-7.38%18,295
Jun 8, 202619.2319.2319.0019.2319.239.95%10,425
Jun 5, 202617.4917.4917.4917.4917.4910.00%296
Jun 4, 202615.9015.9015.9015.9015.904.95%33
Jun 3, 202615.1515.1515.1515.1515.154.99%2,150
Jun 1, 202614.4314.4314.4314.4314.434.95%102
May 13, 202615.1215.1213.6913.7513.75-4.51%1,757
May 12, 202614.4714.4714.4014.4014.40-0.48%164
May 7, 202614.4714.4714.4714.4714.473.21%144
May 4, 202614.5014.5014.0214.0214.02-3.31%159
Apr 29, 202614.8014.8014.4814.5014.50-4.73%407
Apr 28, 202615.2215.2215.2215.2215.22-1
Apr 27, 202615.1815.2214.1015.2215.224.97%5,850
Apr 23, 202614.5014.5014.5014.5014.501.68%2,000
Apr 22, 202614.2614.2614.2614.2614.26-4.93%66
Apr 21, 202615.1015.1015.0015.0015.004.24%105
Apr 20, 202614.3914.3914.3914.3914.394.96%15