Orient Technologies Limited (BOM:544235)
India · Delayed Price · Currency is INR 244.15
+1.55 (0.64%)
At close: Aug 21, 2026
BOM:544235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 245.00 | 245.70 | 240.15 | 244.15 | 244.15 | 0.64% | 6,418 |
| Aug 20, 2026 | 242.00 | 247.00 | 241.65 | 242.60 | 242.60 | 0.71% | 9,335 |
| Aug 19, 2026 | 250.00 | 250.75 | 239.00 | 240.90 | 240.90 | -3.68% | 18,083 |
| Aug 18, 2026 | 255.20 | 255.20 | 247.00 | 250.10 | 250.10 | -1.63% | 9,185 |
| Aug 17, 2026 | 258.55 | 258.90 | 253.40 | 254.25 | 254.25 | -1.68% | 9,256 |
| Aug 14, 2026 | 254.00 | 260.00 | 252.85 | 258.60 | 258.60 | 1.25% | 15,285 |
| Aug 13, 2026 | 259.80 | 263.65 | 253.35 | 255.40 | 255.40 | -1.22% | 18,789 |
| Aug 12, 2026 | 257.40 | 266.05 | 255.30 | 258.55 | 258.55 | -0.50% | 17,340 |
| Aug 11, 2026 | 259.00 | 269.90 | 257.05 | 259.85 | 259.85 | -0.06% | 38,078 |
| Aug 10, 2026 | 256.60 | 262.00 | 255.00 | 260.00 | 260.00 | 0.25% | 15,987 |
| Aug 7, 2026 | 259.00 | 261.00 | 258.00 | 259.35 | 259.35 | -0.17% | 4,377 |
| Aug 6, 2026 | 262.95 | 262.95 | 259.00 | 259.80 | 259.80 | -0.15% | 7,742 |
| Aug 5, 2026 | 260.65 | 263.20 | 258.90 | 260.20 | 260.20 | -0.25% | 10,828 |
| Aug 4, 2026 | 262.75 | 264.90 | 259.95 | 260.85 | 260.85 | -0.31% | 14,016 |
| Aug 3, 2026 | 262.55 | 264.70 | 259.00 | 261.65 | 261.65 | 0.13% | 17,997 |
| Jul 31, 2026 | 268.00 | 269.55 | 260.00 | 261.30 | 261.30 | -3.35% | 16,268 |
| Jul 30, 2026 | 268.55 | 272.00 | 264.75 | 270.35 | 270.35 | 0.88% | 14,687 |
| Jul 29, 2026 | 270.70 | 271.10 | 266.90 | 268.00 | 268.00 | -2.08% | 15,316 |
| Jul 28, 2026 | 279.95 | 283.60 | 268.75 | 273.70 | 273.70 | -1.95% | 76,757 |
| Jul 27, 2026 | 268.00 | 289.25 | 268.00 | 279.15 | 279.15 | 7.76% | 258,108 |
| Jul 24, 2026 | 257.00 | 259.95 | 253.25 | 259.05 | 259.05 | 0.76% | 11,236 |
| Jul 23, 2026 | 261.70 | 263.55 | 256.20 | 257.10 | 257.10 | -2.11% | 8,179 |
| Jul 22, 2026 | 263.15 | 264.80 | 257.50 | 262.65 | 262.65 | -0.15% | 14,234 |
| Jul 21, 2026 | 267.55 | 268.70 | 261.85 | 263.05 | 263.05 | -1.68% | 12,234 |
| Jul 20, 2026 | 274.85 | 275.00 | 265.40 | 267.55 | 267.55 | -3.57% | 22,241 |
| Jul 17, 2026 | 272.00 | 282.45 | 263.35 | 277.45 | 277.45 | 2.10% | 45,082 |
| Jul 16, 2026 | 283.85 | 283.85 | 270.95 | 271.75 | 271.75 | -4.11% | 40,801 |
| Jul 15, 2026 | 285.20 | 303.15 | 277.85 | 283.40 | 283.40 | 0.87% | 359,058 |
| Jul 14, 2026 | 258.80 | 298.55 | 258.55 | 280.95 | 280.95 | 8.45% | 376,273 |
| Jul 13, 2026 | 250.10 | 263.70 | 249.30 | 259.05 | 259.05 | 2.80% | 19,318 |
| Jul 10, 2026 | 251.00 | 255.55 | 251.00 | 252.00 | 252.00 | 1.57% | 5,480 |
| Jul 9, 2026 | 251.00 | 253.00 | 246.95 | 248.10 | 248.10 | 0.69% | 5,368 |
| Jul 8, 2026 | 253.15 | 254.00 | 246.00 | 246.40 | 246.40 | -2.67% | 8,000 |
| Jul 7, 2026 | 256.10 | 257.15 | 252.50 | 253.15 | 253.15 | -1.15% | 10,595 |
| Jul 6, 2026 | 262.40 | 262.40 | 255.00 | 256.10 | 256.10 | -2.94% | 10,212 |
| Jul 3, 2026 | 265.90 | 270.80 | 261.50 | 263.85 | 263.85 | 0.21% | 29,304 |
| Jul 2, 2026 | 247.75 | 277.55 | 247.05 | 263.30 | 263.30 | 8.09% | 184,992 |
| Jul 1, 2026 | 249.00 | 249.95 | 243.00 | 243.60 | 243.60 | -1.32% | 7,550 |
| Jun 30, 2026 | 248.90 | 249.85 | 244.85 | 246.85 | 246.85 | 0.78% | 2,612 |
| Jun 29, 2026 | 247.95 | 251.30 | 244.45 | 244.95 | 244.95 | -1.69% | 8,905 |
| Jun 25, 2026 | 252.20 | 256.05 | 248.00 | 249.15 | 249.15 | -1.07% | 5,297 |
| Jun 24, 2026 | 252.85 | 253.50 | 249.65 | 251.85 | 251.85 | 0.38% | 6,160 |
| Jun 23, 2026 | 260.45 | 260.80 | 250.05 | 250.90 | 250.90 | -2.54% | 17,249 |
| Jun 22, 2026 | 258.95 | 261.05 | 255.75 | 257.45 | 257.45 | 1.10% | 4,047 |
| Jun 19, 2026 | 256.65 | 257.80 | 252.50 | 254.65 | 254.65 | -1.34% | 17,258 |
| Jun 18, 2026 | 262.85 | 263.60 | 255.90 | 258.10 | 258.10 | -0.94% | 8,777 |
| Jun 17, 2026 | 260.05 | 265.85 | 260.00 | 260.55 | 260.55 | -0.33% | 7,487 |
| Jun 16, 2026 | 261.80 | 263.70 | 258.05 | 261.40 | 261.40 | 0.65% | 7,792 |
| Jun 15, 2026 | 255.00 | 263.25 | 255.00 | 259.70 | 259.70 | 2.85% | 11,525 |
| Jun 12, 2026 | 248.00 | 254.20 | 245.95 | 252.50 | 252.50 | 2.85% | 9,016 |