Orient Technologies Limited (BOM:544235)
India · Delayed Price · Currency is INR 227.35
+4.85 (2.18%)
At close: Oct 6, 2026
BOM:544235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 222.05 | 231.05 | 222.05 | 227.35 | 227.35 | 2.18% | 12,322 |
| Oct 5, 2026 | 229.90 | 233.40 | 221.00 | 222.50 | 222.50 | -2.86% | 12,799 |
| Oct 1, 2026 | 231.25 | 233.25 | 225.25 | 229.05 | 229.05 | -1.17% | 10,230 |
| Sep 30, 2026 | 234.60 | 235.70 | 230.90 | 231.75 | 231.75 | 0.28% | 3,770 |
| Sep 29, 2026 | 234.30 | 234.30 | 228.85 | 231.10 | 231.10 | -0.92% | 4,764 |
| Sep 28, 2026 | 235.00 | 235.70 | 232.50 | 233.25 | 233.25 | -1.77% | 4,765 |
| Sep 25, 2026 | 234.95 | 238.90 | 232.85 | 237.45 | 237.45 | 0.96% | 5,616 |
| Sep 24, 2026 | 238.50 | 242.00 | 234.00 | 235.20 | 235.20 | -1.38% | 12,114 |
| Sep 23, 2026 | 239.50 | 239.50 | 233.00 | 238.50 | 238.50 | 1.47% | 7,922 |
| Sep 22, 2026 | 235.15 | 240.00 | 233.40 | 235.05 | 235.05 | -0.36% | 10,216 |
| Sep 21, 2026 | 235.10 | 237.25 | 234.00 | 235.90 | 235.90 | -0.19% | 8,914 |
| Sep 18, 2026 | 236.40 | 239.10 | 235.30 | 236.35 | 236.35 | 0.04% | 17,445 |
| Sep 17, 2026 | 238.00 | 242.55 | 235.10 | 236.25 | 236.25 | 1.26% | 7,391 |
| Sep 16, 2026 | 242.55 | 244.25 | 231.10 | 233.30 | 233.30 | -3.56% | 19,069 |
| Sep 15, 2026 | 249.05 | 255.25 | 241.00 | 241.90 | 241.90 | -3.30% | 41,152 |
| Sep 11, 2026 | 240.00 | 274.70 | 235.45 | 250.15 | 250.15 | 6.56% | 430,897 |
| Sep 10, 2026 | 231.75 | 243.80 | 230.80 | 234.75 | 234.75 | 2.31% | 8,195 |
| Sep 9, 2026 | 233.90 | 233.90 | 229.00 | 229.45 | 229.45 | -1.67% | 8,169 |
| Sep 8, 2026 | 237.00 | 237.00 | 232.30 | 233.35 | 233.35 | -0.77% | 6,778 |
| Sep 7, 2026 | 233.65 | 237.80 | 233.65 | 235.15 | 235.15 | -1.59% | 12,417 |
| Sep 4, 2026 | 238.00 | 242.00 | 237.10 | 238.95 | 238.95 | 0.04% | 5,907 |
| Sep 3, 2026 | 239.65 | 241.10 | 237.55 | 238.85 | 238.85 | 1.06% | 4,649 |
| Sep 2, 2026 | 237.30 | 238.15 | 233.80 | 236.35 | 236.35 | -0.84% | 7,927 |
| Sep 1, 2026 | 236.80 | 241.10 | 236.40 | 238.35 | 238.35 | -0.48% | 18,172 |
| Aug 31, 2026 | 242.35 | 243.55 | 238.20 | 239.50 | 239.50 | -2.19% | 13,470 |
| Aug 28, 2026 | 246.30 | 255.65 | 242.90 | 244.85 | 244.85 | 0.37% | 22,244 |
| Aug 27, 2026 | 246.90 | 249.00 | 242.15 | 243.95 | 243.95 | -0.67% | 7,376 |
| Aug 26, 2026 | 244.20 | 247.00 | 243.05 | 245.60 | 245.60 | 0.16% | 4,052 |
| Aug 25, 2026 | 244.35 | 249.00 | 243.35 | 245.20 | 245.20 | 0.47% | 7,366 |
| Aug 24, 2026 | 242.20 | 246.75 | 241.50 | 244.05 | 244.05 | -0.04% | 10,400 |
| 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 |