Orient Technologies Limited (BOM:544235)
India · Delayed Price · Currency is INR 265.10
-3.45 (-1.28%)
At close: Jun 3, 2026
BOM:544235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 270.60 | 270.60 | 262.95 | 265.10 | 265.10 | -1.28% | 9,908 |
| Jun 2, 2026 | 262.60 | 273.80 | 262.60 | 268.55 | 268.55 | 1.05% | 16,536 |
| Jun 1, 2026 | 261.75 | 271.95 | 261.70 | 265.75 | 265.75 | -0.36% | 17,008 |
| May 29, 2026 | 274.90 | 274.90 | 264.95 | 266.70 | 266.70 | -5.48% | 27,014 |
| May 27, 2026 | 285.60 | 292.55 | 281.00 | 282.15 | 282.15 | -1.67% | 14,456 |
| May 26, 2026 | 278.35 | 295.00 | 278.05 | 286.95 | 286.95 | 2.78% | 21,919 |
| May 25, 2026 | 275.30 | 282.30 | 275.30 | 279.20 | 279.20 | 2.61% | 9,700 |
| May 22, 2026 | 275.75 | 279.70 | 268.00 | 272.10 | 272.10 | 0.07% | 13,049 |
| May 21, 2026 | 275.20 | 276.90 | 270.90 | 271.90 | 271.90 | 0.72% | 8,630 |
| May 20, 2026 | 269.25 | 271.55 | 263.25 | 269.95 | 269.95 | 0.86% | 3,520 |
| May 19, 2026 | 262.60 | 275.00 | 262.60 | 267.65 | 267.65 | 0.87% | 9,357 |
| May 18, 2026 | 274.95 | 274.95 | 261.45 | 265.35 | 265.35 | -3.54% | 12,031 |
| May 15, 2026 | 271.00 | 279.55 | 271.00 | 275.10 | 275.10 | 0.92% | 9,969 |
| May 14, 2026 | 281.55 | 282.50 | 270.70 | 272.60 | 272.60 | -2.99% | 16,278 |
| May 13, 2026 | 286.80 | 287.70 | 278.85 | 281.00 | 281.00 | -1.06% | 14,538 |
| May 12, 2026 | 306.80 | 306.80 | 281.50 | 284.00 | 284.00 | -7.70% | 28,116 |
| May 11, 2026 | 314.25 | 314.40 | 305.35 | 307.70 | 307.70 | -2.84% | 18,387 |
| May 8, 2026 | 312.15 | 322.85 | 311.25 | 316.70 | 316.70 | 1.46% | 47,792 |
| May 7, 2026 | 284.95 | 332.75 | 284.95 | 312.15 | 312.15 | 9.55% | 150,551 |
| May 6, 2026 | 274.35 | 286.55 | 274.35 | 284.95 | 284.95 | 3.88% | 22,970 |
| May 5, 2026 | 274.45 | 281.00 | 270.05 | 274.30 | 274.30 | -0.05% | 18,225 |
| May 4, 2026 | 272.55 | 277.10 | 271.75 | 274.45 | 274.45 | 0.35% | 5,918 |
| 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 |