Orient Technologies Limited (BOM:544235)
India · Delayed Price · Currency is INR 275.10
-6.20 (-2.20%)
At close: Apr 29, 2026
BOM:544235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 274.95 | 284.90 | 271.70 | 273.50 | 273.50 | -0.58% | 14,594 |
| Apr 29, 2026 | 282.75 | 285.65 | 274.30 | 275.10 | 275.10 | -2.20% | 10,113 |
| Apr 28, 2026 | 286.00 | 287.75 | 280.00 | 281.30 | 281.30 | -1.64% | 6,720 |
| Apr 27, 2026 | 284.95 | 287.10 | 277.75 | 286.00 | 286.00 | 2.82% | 6,232 |
| Apr 24, 2026 | 278.25 | 284.30 | 271.60 | 278.15 | 278.15 | -0.07% | 18,911 |
| Apr 23, 2026 | 293.80 | 293.80 | 276.90 | 278.35 | 278.35 | -3.59% | 9,557 |
| Apr 22, 2026 | 288.00 | 291.65 | 287.35 | 288.70 | 288.70 | -0.03% | 11,557 |
| Apr 21, 2026 | 287.30 | 291.60 | 286.00 | 288.80 | 288.80 | 0.52% | 7,572 |
| Apr 20, 2026 | 298.55 | 298.55 | 286.30 | 287.30 | 287.30 | -2.44% | 20,102 |
| Apr 17, 2026 | 285.35 | 297.00 | 284.45 | 294.50 | 294.50 | 3.21% | 24,747 |
| Apr 16, 2026 | 284.45 | 292.85 | 282.25 | 285.35 | 285.35 | 0.58% | 24,204 |
| Apr 15, 2026 | 281.90 | 287.00 | 278.25 | 283.70 | 283.70 | 3.79% | 20,736 |
| Apr 13, 2026 | 265.35 | 279.00 | 258.95 | 273.35 | 273.35 | -0.49% | 19,432 |
| Apr 10, 2026 | 269.10 | 278.00 | 269.10 | 274.70 | 274.70 | 2.12% | 13,968 |
| Apr 9, 2026 | 272.00 | 278.00 | 265.00 | 269.00 | 269.00 | -1.07% | 15,343 |
| Apr 8, 2026 | 277.95 | 277.95 | 266.40 | 271.90 | 271.90 | 6.92% | 41,945 |
| Apr 7, 2026 | 254.70 | 260.30 | 253.10 | 254.30 | 254.30 | -0.16% | 12,823 |
| Apr 6, 2026 | 254.45 | 256.20 | 248.85 | 254.70 | 254.70 | 0.10% | 19,162 |
| Apr 2, 2026 | 251.75 | 258.50 | 243.00 | 254.45 | 254.45 | -0.70% | 25,172 |
| Apr 1, 2026 | 259.55 | 261.80 | 233.75 | 256.25 | 256.25 | 14.55% | 49,968 |
| Mar 30, 2026 | 240.25 | 242.50 | 222.10 | 223.70 | 223.70 | -6.89% | 26,283 |
| Mar 27, 2026 | 258.10 | 258.10 | 239.00 | 240.25 | 240.25 | -6.92% | 29,095 |
| Mar 25, 2026 | 251.65 | 261.50 | 251.65 | 258.10 | 258.10 | 3.01% | 16,278 |
| Mar 24, 2026 | 253.05 | 258.75 | 248.85 | 250.55 | 250.55 | 0.70% | 19,052 |
| Mar 23, 2026 | 261.95 | 261.95 | 246.75 | 248.80 | 248.80 | -5.42% | 22,785 |
| Mar 20, 2026 | 264.45 | 273.00 | 260.50 | 263.05 | 263.05 | -0.25% | 13,927 |
| Mar 19, 2026 | 268.55 | 273.25 | 261.65 | 263.70 | 263.70 | -1.79% | 18,863 |
| Mar 18, 2026 | 265.05 | 274.20 | 265.05 | 268.50 | 268.50 | 1.86% | 13,794 |
| Mar 17, 2026 | 264.00 | 268.00 | 260.50 | 263.60 | 263.60 | -0.25% | 10,172 |
| Mar 16, 2026 | 271.00 | 274.95 | 259.00 | 264.25 | 264.25 | -2.80% | 14,703 |
| Mar 13, 2026 | 260.70 | 287.25 | 260.70 | 271.85 | 271.85 | 3.21% | 61,236 |
| Mar 12, 2026 | 262.40 | 270.30 | 260.50 | 263.40 | 263.40 | -2.10% | 8,761 |
| Mar 11, 2026 | 273.15 | 276.35 | 266.20 | 269.05 | 269.05 | -0.48% | 9,094 |
| Mar 10, 2026 | 265.55 | 272.55 | 261.25 | 270.35 | 270.35 | 4.48% | 14,451 |
| Mar 9, 2026 | 251.25 | 263.75 | 251.25 | 258.75 | 258.75 | -4.31% | 27,435 |
| Mar 6, 2026 | 267.25 | 274.95 | 266.60 | 270.40 | 270.40 | 1.18% | 19,952 |
| Mar 5, 2026 | 276.00 | 276.80 | 257.40 | 267.25 | 267.25 | -0.83% | 42,426 |
| Mar 4, 2026 | 272.70 | 280.65 | 268.00 | 269.50 | 269.50 | -5.84% | 29,157 |
| Mar 2, 2026 | 283.75 | 291.75 | 282.50 | 286.20 | 286.20 | -3.67% | 17,874 |
| Feb 27, 2026 | 302.00 | 305.80 | 295.40 | 297.10 | 297.10 | -3.18% | 18,281 |
| Feb 26, 2026 | 298.00 | 309.40 | 298.00 | 306.85 | 306.85 | 2.68% | 18,432 |
| Feb 25, 2026 | 303.70 | 305.70 | 298.05 | 298.85 | 298.85 | -1.58% | 13,811 |
| Feb 24, 2026 | 295.10 | 305.60 | 295.10 | 303.65 | 303.65 | -0.83% | 15,962 |
| Feb 23, 2026 | 317.65 | 317.65 | 303.40 | 306.20 | 306.20 | -1.75% | 17,355 |
| Feb 20, 2026 | 321.95 | 321.95 | 309.00 | 311.65 | 311.65 | -3.51% | 21,642 |
| Feb 19, 2026 | 324.15 | 333.65 | 316.20 | 323.00 | 323.00 | 2.15% | 76,388 |
| Feb 18, 2026 | 297.95 | 327.10 | 288.90 | 316.20 | 316.20 | 7.44% | 69,175 |
| Feb 17, 2026 | 300.70 | 306.25 | 292.80 | 294.30 | 294.30 | -0.52% | 50,471 |
| Feb 16, 2026 | 301.00 | 307.00 | 288.90 | 295.85 | 295.85 | -11.58% | 96,688 |
| Feb 13, 2026 | 336.00 | 339.10 | 327.00 | 334.60 | 334.60 | -0.33% | 27,595 |