Orient Technologies Limited (BOM:544235)
India · Delayed Price · Currency is INR 311.45
-13.85 (-4.26%)
At close: Jul 28, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 319.95 | 320.05 | 309.65 | 311.00 | 311.00 | -1.86% | 6,857 |
| Jul 31, 2025 | 310.10 | 322.65 | 307.15 | 316.90 | 316.90 | -0.02% | 30,308 |
| Jul 30, 2025 | 330.70 | 330.70 | 315.00 | 316.95 | 316.95 | -2.39% | 5,412 |
| Jul 29, 2025 | 310.00 | 326.60 | 308.60 | 324.70 | 324.70 | 4.25% | 9,990 |
| Jul 28, 2025 | 327.40 | 327.40 | 309.25 | 311.45 | 311.45 | -4.26% | 20,419 |
| Jul 25, 2025 | 332.90 | 335.00 | 324.05 | 325.30 | 325.30 | -1.81% | 27,301 |
| Jul 24, 2025 | 337.95 | 337.95 | 330.00 | 331.30 | 331.30 | -0.90% | 19,459 |
| Jul 23, 2025 | 335.00 | 336.55 | 329.50 | 334.30 | 334.30 | 0.30% | 11,093 |
| Jul 22, 2025 | 338.80 | 338.80 | 331.85 | 333.30 | 333.30 | -0.16% | 11,512 |
| Jul 21, 2025 | 335.25 | 338.65 | 332.85 | 333.85 | 333.85 | -0.74% | 33,270 |
| Jul 18, 2025 | 338.50 | 339.95 | 333.65 | 336.35 | 336.35 | -0.83% | 8,513 |
| Jul 17, 2025 | 341.55 | 343.05 | 338.00 | 339.15 | 339.15 | -0.15% | 9,958 |
| Jul 16, 2025 | 341.50 | 347.00 | 338.80 | 339.65 | 339.65 | -0.54% | 21,133 |
| Jul 15, 2025 | 341.00 | 344.00 | 339.40 | 341.50 | 341.50 | 0.92% | 31,834 |
| Jul 14, 2025 | 346.45 | 346.50 | 335.00 | 338.40 | 338.40 | -2.10% | 47,258 |
| Jul 11, 2025 | 350.75 | 352.45 | 344.00 | 345.65 | 345.65 | -1.79% | 30,116 |
| Jul 10, 2025 | 363.00 | 366.85 | 350.75 | 351.95 | 351.95 | -1.14% | 31,576 |
| Jul 9, 2025 | 355.70 | 364.80 | 350.65 | 356.00 | 356.00 | 0.96% | 56,276 |
| Jul 8, 2025 | 346.20 | 367.90 | 346.20 | 352.60 | 352.60 | 0.99% | 54,564 |
| Jul 7, 2025 | 353.45 | 357.00 | 345.65 | 349.15 | 349.15 | -1.48% | 37,284 |
| Jul 4, 2025 | 348.15 | 359.60 | 348.05 | 354.40 | 354.40 | 1.07% | 9,435 |
| Jul 3, 2025 | 349.00 | 353.00 | 343.40 | 350.65 | 350.65 | 1.65% | 17,393 |
| Jul 2, 2025 | 352.45 | 353.25 | 342.05 | 344.95 | 344.95 | -1.41% | 14,340 |
| Jul 1, 2025 | 359.95 | 359.95 | 347.70 | 349.90 | 349.90 | -0.79% | 12,269 |
| Jun 30, 2025 | 347.20 | 361.80 | 346.00 | 352.70 | 352.70 | 1.80% | 36,124 |
| Jun 27, 2025 | 335.00 | 362.00 | 335.00 | 346.45 | 346.45 | 3.73% | 68,979 |
| Jun 26, 2025 | 340.60 | 342.75 | 332.50 | 334.00 | 334.00 | -0.64% | 7,721 |
| Jun 25, 2025 | 338.80 | 341.20 | 334.75 | 336.15 | 336.15 | 0.69% | 16,324 |
| Jun 24, 2025 | 333.00 | 339.55 | 331.50 | 333.85 | 333.85 | 2.09% | 33,438 |
| Jun 23, 2025 | 320.50 | 328.90 | 320.50 | 327.00 | 327.00 | -0.52% | 5,565 |
| Jun 20, 2025 | 331.00 | 331.50 | 324.75 | 328.70 | 328.70 | 1.08% | 18,601 |
| Jun 19, 2025 | 331.55 | 335.00 | 323.65 | 325.20 | 325.20 | -2.36% | 14,157 |
| Jun 18, 2025 | 339.40 | 339.40 | 331.70 | 333.05 | 333.05 | -0.10% | 20,370 |
| Jun 17, 2025 | 343.15 | 343.15 | 332.00 | 333.40 | 333.40 | -2.94% | 35,998 |
| Jun 16, 2025 | 341.00 | 345.70 | 331.45 | 343.50 | 343.50 | 0.62% | 23,610 |
| Jun 13, 2025 | 342.00 | 345.55 | 335.70 | 341.40 | 341.40 | -1.57% | 23,958 |
| Jun 12, 2025 | 364.75 | 364.75 | 343.05 | 346.85 | 346.85 | -3.22% | 17,986 |
| Jun 11, 2025 | 360.15 | 373.15 | 356.20 | 358.40 | 358.40 | 0.20% | 66,240 |
| Jun 10, 2025 | 363.90 | 367.00 | 355.00 | 357.70 | 357.70 | 0.51% | 20,256 |
| Jun 9, 2025 | 354.85 | 363.80 | 354.00 | 355.90 | 355.90 | 0.39% | 52,360 |
| Jun 6, 2025 | 355.40 | 367.00 | 350.25 | 354.50 | 354.50 | 1.27% | 51,009 |
| Jun 5, 2025 | 354.00 | 355.00 | 348.00 | 350.05 | 350.05 | -0.88% | 29,170 |
| Jun 4, 2025 | 345.75 | 355.10 | 335.65 | 353.15 | 353.15 | 3.75% | 62,308 |
| Jun 3, 2025 | 329.25 | 345.55 | 329.25 | 340.40 | 340.40 | 2.92% | 48,833 |
| Jun 2, 2025 | 330.20 | 336.45 | 327.30 | 330.75 | 330.75 | -1.33% | 40,432 |
| May 30, 2025 | 335.15 | 340.30 | 331.95 | 335.20 | 335.20 | -0.49% | 9,498 |
| May 29, 2025 | 333.00 | 338.00 | 327.00 | 336.85 | 336.85 | 2.81% | 44,102 |
| May 28, 2025 | 334.95 | 334.95 | 326.45 | 327.65 | 327.65 | -0.89% | 30,105 |
| May 27, 2025 | 330.55 | 335.30 | 328.45 | 330.60 | 330.60 | -0.90% | 10,680 |
| May 26, 2025 | 337.90 | 338.40 | 325.50 | 333.60 | 333.60 | -0.24% | 34,603 |