Orient Electric Limited (BOM:541301)
India · Delayed Price · Currency is INR 215.55
+3.05 (1.44%)
At close: Sep 3, 2025
Orient Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 225.20 | 225.85 | 222.75 | 223.85 | 223.11 | 0.45% | 3,034 |
| Jul 15, 2025 | 224.50 | 225.85 | 222.60 | 222.85 | 222.11 | 0.84% | 2,470 |
| Jul 14, 2025 | 225.15 | 225.15 | 219.35 | 221.00 | 220.27 | 0.14% | 2,125 |
| Jul 11, 2025 | 221.00 | 221.60 | 218.65 | 220.70 | 219.97 | -0.27% | 1,839 |
| Jul 10, 2025 | 220.00 | 222.45 | 220.00 | 221.30 | 220.56 | -0.11% | 1,543 |
| Jul 9, 2025 | 220.05 | 223.15 | 220.05 | 221.55 | 220.81 | -0.38% | 3,015 |
| Jul 8, 2025 | 220.00 | 225.30 | 220.00 | 222.40 | 221.66 | 0.75% | 4,352 |
| Jul 7, 2025 | 224.20 | 224.20 | 220.55 | 220.75 | 220.02 | -1.10% | 2,204 |
| Jul 4, 2025 | 225.05 | 225.10 | 222.20 | 223.20 | 222.46 | -0.51% | 1,472 |
| Jul 3, 2025 | 221.80 | 225.70 | 221.50 | 224.35 | 223.60 | 0.29% | 6,406 |
| Jul 2, 2025 | 222.10 | 224.80 | 219.40 | 223.70 | 222.96 | 0.72% | 1,499 |
| Jul 1, 2025 | 224.80 | 225.90 | 221.85 | 222.10 | 221.36 | -0.83% | 1,168 |
| Jun 30, 2025 | 223.90 | 226.75 | 223.00 | 223.95 | 223.21 | 0.04% | 2,351 |
| Jun 27, 2025 | 222.55 | 225.00 | 221.85 | 223.85 | 223.11 | 0.67% | 4,504 |
| Jun 26, 2025 | 221.40 | 222.65 | 218.60 | 222.35 | 221.61 | 0.86% | 6,073 |
| Jun 25, 2025 | 226.60 | 226.60 | 220.00 | 220.45 | 219.72 | -0.23% | 2,849 |