Orient Electric Limited (BOM:541301)
India · Delayed Price · Currency is INR 200.25
-2.35 (-1.16%)
At close: Sep 26, 2025
Orient Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 202.60 | 202.80 | 199.30 | 200.25 | 200.25 | -1.16% | 8,826 |
| Sep 25, 2025 | 205.00 | 205.00 | 201.55 | 202.60 | 202.60 | -0.42% | 7,984 |
| Sep 24, 2025 | 206.50 | 206.50 | 203.00 | 203.45 | 203.45 | -0.68% | 3,358 |
| Sep 23, 2025 | 207.50 | 207.50 | 204.00 | 204.85 | 204.85 | -0.29% | 2,722 |
| Sep 22, 2025 | 202.55 | 207.50 | 202.55 | 205.45 | 205.45 | 0.64% | 55,769 |
| Sep 19, 2025 | 205.50 | 206.35 | 202.70 | 204.15 | 204.15 | -0.37% | 8,221 |
| Sep 18, 2025 | 203.60 | 208.50 | 203.55 | 204.90 | 204.90 | 0.64% | 3,099 |
| Sep 17, 2025 | 205.15 | 207.15 | 203.10 | 203.60 | 203.60 | -0.66% | 9,839 |
| Sep 16, 2025 | 204.95 | 206.20 | 201.35 | 204.95 | 204.95 | 1.51% | 32,603 |
| Sep 15, 2025 | 203.05 | 204.10 | 201.10 | 201.90 | 201.90 | -0.39% | 12,589 |
| Sep 12, 2025 | 203.50 | 205.60 | 201.70 | 202.70 | 202.70 | -0.56% | 14,901 |
| Sep 11, 2025 | 208.35 | 209.40 | 203.30 | 203.85 | 203.85 | -1.85% | 13,037 |
| Sep 10, 2025 | 207.00 | 210.00 | 204.70 | 207.70 | 207.70 | 1.27% | 13,906 |
| Sep 9, 2025 | 207.20 | 210.00 | 203.90 | 205.10 | 205.10 | -0.56% | 13,591 |
| Sep 8, 2025 | 207.50 | 211.10 | 205.00 | 206.25 | 206.25 | 0.12% | 10,365 |
| Sep 5, 2025 | 215.95 | 215.95 | 205.00 | 206.00 | 206.00 | -3.76% | 9,449 |
| Sep 4, 2025 | 215.00 | 218.45 | 209.50 | 214.05 | 214.05 | -0.70% | 11,799 |
| Sep 3, 2025 | 213.30 | 216.20 | 212.45 | 215.55 | 215.55 | 1.44% | 2,637 |
| Sep 2, 2025 | 213.20 | 214.35 | 211.60 | 212.50 | 212.50 | -0.58% | 5,446 |
| Sep 1, 2025 | 214.90 | 215.20 | 211.95 | 213.75 | 213.75 | -0.44% | 5,809 |
| Aug 29, 2025 | 208.15 | 216.65 | 206.30 | 214.70 | 214.70 | 2.78% | 14,376 |
| Aug 28, 2025 | 215.00 | 215.00 | 207.50 | 208.90 | 208.90 | -1.56% | 1,670 |
| Aug 26, 2025 | 214.75 | 215.85 | 210.40 | 212.20 | 212.20 | -1.49% | 6,266 |
| Aug 25, 2025 | 213.80 | 216.55 | 211.55 | 215.40 | 215.40 | 0.61% | 1,525 |
| Aug 22, 2025 | 216.65 | 216.65 | 209.85 | 214.10 | 214.10 | 1.18% | 6,206 |
| Aug 21, 2025 | 211.05 | 212.40 | 209.95 | 211.60 | 211.60 | 0.62% | 1,908 |
| Aug 20, 2025 | 211.00 | 213.75 | 209.50 | 210.30 | 210.30 | 0.02% | 2,635 |
| Aug 19, 2025 | 211.90 | 211.90 | 208.40 | 210.25 | 210.25 | -1.04% | 4,933 |
| Aug 18, 2025 | 203.40 | 213.60 | 203.40 | 212.45 | 212.45 | 4.12% | 7,234 |
| Aug 14, 2025 | 209.85 | 211.05 | 203.55 | 204.05 | 204.05 | -2.72% | 10,074 |
| Aug 13, 2025 | 209.45 | 211.70 | 207.50 | 209.75 | 209.75 | -0.40% | 3,857 |
| Aug 12, 2025 | 202.90 | 212.20 | 202.40 | 210.60 | 210.60 | 3.74% | 5,727 |
| Aug 11, 2025 | 206.10 | 206.90 | 202.35 | 203.00 | 203.00 | -1.29% | 1,403 |
| Aug 8, 2025 | 205.60 | 208.60 | 202.70 | 205.65 | 205.65 | 1.36% | 9,370 |
| Aug 7, 2025 | 205.60 | 205.65 | 201.00 | 202.90 | 202.90 | -1.62% | 5,282 |
| Aug 6, 2025 | 209.30 | 211.30 | 205.90 | 206.25 | 206.25 | -1.50% | 3,459 |
| Aug 5, 2025 | 212.05 | 213.25 | 208.60 | 209.40 | 209.40 | -1.99% | 4,194 |
| Aug 4, 2025 | 216.65 | 216.65 | 212.00 | 213.65 | 213.65 | -1.45% | 4,411 |
| Aug 1, 2025 | 214.65 | 217.00 | 211.70 | 216.80 | 216.80 | 0.88% | 5,658 |
| Jul 31, 2025 | 213.65 | 215.70 | 213.60 | 214.90 | 214.90 | 0.33% | 1,125 |
| Jul 30, 2025 | 215.00 | 217.00 | 212.00 | 214.20 | 214.20 | -0.12% | 8,715 |
| Jul 29, 2025 | 216.15 | 218.40 | 213.30 | 214.45 | 214.45 | -1.81% | 16,110 |
| Jul 28, 2025 | 222.90 | 224.60 | 215.45 | 218.40 | 218.40 | -2.06% | 13,515 |
| Jul 25, 2025 | 214.05 | 225.90 | 214.00 | 223.00 | 223.00 | 3.22% | 35,059 |
| Jul 24, 2025 | 217.80 | 219.35 | 215.15 | 216.05 | 216.05 | -1.37% | 8,795 |
| Jul 23, 2025 | 219.15 | 221.25 | 217.80 | 219.05 | 219.05 | -0.68% | 9,635 |
| Jul 22, 2025 | 223.45 | 223.45 | 220.00 | 220.55 | 220.55 | -0.90% | 1,925 |
| Jul 21, 2025 | 226.35 | 226.35 | 222.00 | 222.55 | 222.55 | -1.68% | 9,698 |
| Jul 18, 2025 | 225.00 | 229.25 | 222.25 | 226.35 | 226.35 | -0.11% | 14,525 |
| Jul 17, 2025 | 225.20 | 229.70 | 224.85 | 226.60 | 225.85 | 1.23% | 3,872 |