Orbit Exports Limited (NSE:ORBTEXP)
India · Delayed Price · Currency is INR 224.00
-3.80 (-1.67%)
Oct 8, 2025, 3:30 PM IST
Orbit Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 254.89 | 265.00 | 223.80 | 228.67 | 228.67 | 0.38% | 992,818 |
| Oct 7, 2025 | 192.00 | 227.80 | 192.00 | 227.80 | 227.80 | 20.00% | 294,756 |
| Oct 6, 2025 | 190.00 | 205.00 | 187.55 | 189.84 | 189.84 | 5.85% | 75,636 |
| Oct 3, 2025 | 182.00 | 182.99 | 175.15 | 179.34 | 179.34 | 0.19% | 5,266 |
| Oct 1, 2025 | 181.80 | 181.80 | 176.50 | 179.00 | 179.00 | 1.72% | 3,081 |
| Sep 30, 2025 | 181.15 | 181.15 | 174.00 | 175.98 | 175.98 | -0.96% | 2,669 |
| Sep 29, 2025 | 185.00 | 185.00 | 176.60 | 177.69 | 177.69 | -1.70% | 2,570 |
| Sep 26, 2025 | 185.00 | 186.00 | 178.50 | 180.77 | 180.77 | -1.32% | 5,287 |
| Sep 25, 2025 | 186.00 | 186.99 | 182.00 | 183.19 | 183.19 | -2.11% | 6,890 |
| Sep 24, 2025 | 185.85 | 189.00 | 185.85 | 187.14 | 187.14 | 1.52% | 2,861 |
| Sep 23, 2025 | 185.00 | 186.49 | 182.50 | 184.34 | 184.34 | -1.91% | 6,361 |
| Sep 22, 2025 | 183.00 | 190.00 | 180.76 | 187.93 | 187.93 | -1.24% | 11,461 |
| Sep 19, 2025 | 188.10 | 193.50 | 188.10 | 190.28 | 190.28 | -0.64% | 8,322 |
| Sep 18, 2025 | 191.00 | 192.00 | 186.15 | 191.50 | 191.50 | 0.79% | 3,550 |
| Sep 17, 2025 | 189.00 | 193.00 | 188.00 | 189.99 | 189.99 | 1.02% | 5,493 |
| Sep 16, 2025 | 192.40 | 192.40 | 185.00 | 188.07 | 188.07 | 1.16% | 1,447 |
| Sep 15, 2025 | 185.00 | 192.39 | 185.00 | 185.92 | 185.92 | -1.36% | 5,075 |
| Sep 12, 2025 | 195.98 | 195.99 | 185.35 | 188.49 | 188.49 | -1.94% | 4,554 |
| Sep 11, 2025 | 196.99 | 196.99 | 191.10 | 192.21 | 192.21 | 1.17% | 3,732 |
| Sep 10, 2025 | 180.95 | 189.99 | 180.95 | 189.99 | 189.99 | 5.00% | 14,338 |
| Sep 9, 2025 | 184.99 | 184.99 | 176.98 | 180.95 | 180.95 | -0.84% | 10,971 |
| Sep 8, 2025 | 192.00 | 192.00 | 180.00 | 182.48 | 182.48 | -2.68% | 10,769 |
| Sep 5, 2025 | 187.50 | 189.00 | 185.01 | 187.50 | 187.50 | -1.11% | 893 |
| Sep 4, 2025 | 191.99 | 192.00 | 187.10 | 189.61 | 189.61 | -0.15% | 2,010 |
| Sep 3, 2025 | 185.50 | 190.85 | 185.50 | 189.89 | 189.89 | 2.93% | 1,796 |
| Sep 2, 2025 | 182.78 | 191.78 | 181.05 | 184.49 | 184.49 | 0.94% | 2,263 |
| Sep 1, 2025 | 190.00 | 191.99 | 181.25 | 182.78 | 182.78 | -2.99% | 4,777 |
| Aug 29, 2025 | 188.25 | 191.70 | 183.05 | 188.42 | 188.42 | 0.09% | 1,698 |
| Aug 28, 2025 | 188.00 | 192.25 | 184.30 | 188.25 | 188.25 | -1.57% | 5,207 |
| Aug 26, 2025 | 193.97 | 193.97 | 184.01 | 191.25 | 191.25 | -0.91% | 7,099 |
| Aug 25, 2025 | 195.64 | 199.46 | 190.60 | 193.01 | 193.01 | -1.34% | 1,659 |
| Aug 22, 2025 | 198.00 | 198.00 | 191.20 | 195.64 | 195.64 | 1.81% | 2,278 |
| Aug 21, 2025 | 196.00 | 197.99 | 190.05 | 192.17 | 192.17 | -2.03% | 6,163 |
| Aug 20, 2025 | 199.00 | 199.99 | 190.01 | 196.15 | 196.15 | -1.66% | 2,513 |
| Aug 19, 2025 | 195.48 | 204.99 | 193.00 | 199.46 | 199.46 | 2.04% | 9,310 |
| Aug 18, 2025 | 194.00 | 198.80 | 193.50 | 195.48 | 195.48 | 2.05% | 7,565 |
| Aug 14, 2025 | 199.00 | 199.00 | 191.10 | 191.56 | 191.56 | 0.30% | 2,188 |
| Aug 13, 2025 | 190.80 | 195.00 | 188.20 | 190.99 | 190.99 | 0.10% | 2,818 |
| Aug 12, 2025 | 189.80 | 198.88 | 189.00 | 190.80 | 190.80 | 0.48% | 3,980 |
| Aug 11, 2025 | 192.00 | 193.99 | 180.65 | 189.89 | 189.89 | 0.39% | 4,798 |
| Aug 8, 2025 | 196.70 | 197.99 | 188.01 | 189.16 | 189.16 | -4.31% | 9,763 |
| Aug 7, 2025 | 203.79 | 203.79 | 192.00 | 197.68 | 197.68 | -2.16% | 8,394 |
| Aug 6, 2025 | 207.66 | 208.03 | 201.00 | 202.05 | 202.05 | -2.93% | 8,984 |
| Aug 5, 2025 | 215.00 | 215.00 | 203.24 | 208.14 | 208.14 | -2.71% | 6,089 |
| Aug 4, 2025 | 208.05 | 214.97 | 205.00 | 213.94 | 213.94 | 2.13% | 8,134 |
| Aug 1, 2025 | 222.00 | 222.00 | 209.48 | 209.48 | 209.48 | -5.00% | 19,259 |
| Jul 31, 2025 | 232.12 | 232.12 | 220.51 | 220.51 | 220.51 | -5.00% | 9,455 |
| Jul 30, 2025 | 238.10 | 242.00 | 230.00 | 232.12 | 232.12 | -2.26% | 16,677 |
| Jul 29, 2025 | 233.20 | 240.00 | 223.60 | 237.48 | 237.48 | 0.97% | 22,079 |
| Jul 28, 2025 | 235.19 | 246.57 | 235.19 | 235.19 | 235.19 | -5.00% | 53,727 |