Orient Technologies Limited (BOM:544235)
India · Delayed Price · Currency is INR 334.60
-1.10 (-0.33%)
At close: Feb 13, 2026
Orient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 336.00 | 339.10 | 327.00 | 334.60 | 334.60 | -0.33% | 27,595 |
| Feb 12, 2026 | 347.70 | 347.70 | 334.00 | 335.70 | 335.70 | -2.84% | 15,201 |
| Feb 11, 2026 | 356.95 | 356.95 | 343.05 | 345.50 | 345.50 | -1.38% | 11,261 |
| Feb 10, 2026 | 362.05 | 363.55 | 348.45 | 350.35 | 350.35 | -1.89% | 27,505 |
| Feb 9, 2026 | 335.05 | 359.25 | 335.05 | 357.10 | 357.10 | 6.85% | 43,601 |
| Feb 6, 2026 | 331.25 | 339.55 | 327.60 | 334.20 | 334.20 | -0.96% | 43,711 |
| Feb 5, 2026 | 337.50 | 345.15 | 334.10 | 337.45 | 337.45 | -2.05% | 13,951 |
| Feb 4, 2026 | 342.15 | 348.25 | 337.40 | 344.50 | 344.50 | 0.17% | 22,407 |
| Feb 3, 2026 | 352.60 | 360.00 | 340.65 | 343.90 | 343.90 | 0.35% | 40,120 |
| Feb 2, 2026 | 352.45 | 352.45 | 333.20 | 342.70 | 342.70 | -1.90% | 52,014 |
| Feb 1, 2026 | 325.05 | 361.90 | 323.80 | 349.35 | 349.35 | 6.19% | 104,605 |
| Jan 30, 2026 | 322.75 | 333.50 | 318.00 | 329.00 | 329.00 | 2.03% | 33,001 |
| Jan 29, 2026 | 331.05 | 337.05 | 320.75 | 322.45 | 322.45 | -3.30% | 18,338 |
| Jan 28, 2026 | 328.90 | 335.80 | 328.05 | 333.45 | 333.45 | 2.66% | 25,233 |
| Jan 27, 2026 | 330.00 | 334.25 | 321.15 | 324.80 | 324.80 | -0.57% | 75,786 |
| Jan 23, 2026 | 339.60 | 339.60 | 325.20 | 326.65 | 326.65 | -3.93% | 19,176 |
| Jan 22, 2026 | 341.65 | 352.10 | 335.40 | 340.00 | 340.00 | -0.45% | 44,961 |
| Jan 21, 2026 | 340.00 | 349.60 | 331.00 | 341.55 | 341.55 | -0.10% | 75,774 |
| Jan 20, 2026 | 355.65 | 359.40 | 339.25 | 341.90 | 341.90 | -4.16% | 67,373 |
| Jan 19, 2026 | 369.60 | 376.55 | 352.45 | 356.75 | 356.75 | -3.48% | 53,948 |
| Jan 16, 2026 | 368.55 | 381.00 | 365.70 | 369.60 | 369.60 | 0.45% | 129,679 |
| Jan 14, 2026 | 371.90 | 379.20 | 365.80 | 367.95 | 367.95 | -1.49% | 149,345 |
| Jan 13, 2026 | 381.55 | 393.75 | 360.60 | 373.50 | 373.50 | -1.33% | 362,379 |
| Jan 12, 2026 | 357.50 | 384.00 | 340.00 | 378.55 | 378.55 | 5.89% | 371,995 |
| Jan 9, 2026 | 382.00 | 388.00 | 353.20 | 357.50 | 357.50 | -6.25% | 243,496 |
| Jan 8, 2026 | 394.20 | 412.95 | 372.00 | 381.35 | 381.35 | -3.14% | 819,364 |
| Jan 7, 2026 | 433.00 | 434.80 | 389.70 | 393.70 | 393.70 | -9.08% | 562,274 |
| Jan 6, 2026 | 441.10 | 445.00 | 428.65 | 433.00 | 433.00 | -1.83% | 1,101,895 |
| Jan 5, 2026 | 461.05 | 461.10 | 425.00 | 441.05 | 441.05 | 8.50% | 3,801,916 |
| Jan 2, 2026 | 394.27 | 439.00 | 391.59 | 406.50 | 406.50 | 2.83% | 5,183,631 |
| Jan 1, 2026 | 402.73 | 412.64 | 385.09 | 395.32 | 395.32 | -4.22% | 2,101,022 |
| Dec 31, 2025 | 377.27 | 422.73 | 372.73 | 412.73 | 412.73 | 15.11% | 7,197,754 |
| Dec 30, 2025 | 300.36 | 360.41 | 300.36 | 358.55 | 358.55 | 19.37% | 2,740,957 |
| Dec 29, 2025 | 307.77 | 307.77 | 297.96 | 300.36 | 300.36 | -1.67% | 7,117 |
| Dec 26, 2025 | 300.18 | 307.41 | 300.18 | 305.46 | 305.45 | 0.55% | 4,111 |
| Dec 24, 2025 | 308.18 | 317.91 | 302.73 | 303.77 | 303.77 | -1.53% | 10,259 |
| Dec 23, 2025 | 296.96 | 311.32 | 296.96 | 308.50 | 308.50 | -0.77% | 5,204 |
| Dec 22, 2025 | 313.36 | 315.36 | 308.46 | 310.91 | 310.91 | 1.57% | 6,233 |
| Dec 19, 2025 | 295.46 | 307.32 | 295.46 | 306.09 | 306.09 | 3.36% | 9,790 |
| Dec 18, 2025 | 301.27 | 301.27 | 292.96 | 296.14 | 296.14 | -0.90% | 8,393 |
| Dec 17, 2025 | 300.50 | 304.27 | 297.59 | 298.82 | 298.82 | -1.69% | 7,068 |
| Dec 16, 2025 | 304.73 | 308.64 | 302.64 | 303.96 | 303.95 | -1.34% | 8,169 |
| Dec 15, 2025 | 312.27 | 313.73 | 304.86 | 308.09 | 308.09 | -0.94% | 9,754 |
| Dec 12, 2025 | 302.46 | 313.14 | 302.46 | 311.00 | 311.00 | 3.15% | 9,784 |
| Dec 11, 2025 | 302.27 | 305.77 | 297.77 | 301.50 | 301.50 | 0.47% | 8,454 |
| Dec 10, 2025 | 309.27 | 313.23 | 299.09 | 300.09 | 300.09 | -2.60% | 8,498 |
| Dec 9, 2025 | 301.77 | 308.68 | 289.46 | 308.09 | 308.09 | 3.58% | 10,752 |
| Dec 8, 2025 | 310.82 | 310.91 | 295.00 | 297.46 | 297.45 | -4.30% | 13,305 |
| Dec 5, 2025 | 317.59 | 320.64 | 309.09 | 310.82 | 310.82 | -1.91% | 9,693 |
| Dec 4, 2025 | 313.77 | 328.41 | 313.77 | 316.86 | 316.86 | -0.01% | 26,873 |