Orbit Exports Limited (NSE:ORBTEXP)
India · Delayed Price · Currency is INR 165.07
+0.01 (0.01%)
May 25, 2026, 9:50 AM IST
NSE:ORBTEXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 165.00 | 167.90 | 164.00 | 165.06 | 165.06 | 0.82% | 2,035 |
| May 21, 2026 | 162.00 | 166.36 | 156.10 | 163.71 | 163.71 | -0.21% | 14,436 |
| May 20, 2026 | 155.78 | 165.00 | 154.02 | 164.05 | 164.05 | 3.19% | 6,954 |
| May 19, 2026 | 154.00 | 161.99 | 154.00 | 158.98 | 158.98 | 1.79% | 1,169 |
| May 18, 2026 | 162.00 | 162.00 | 155.00 | 156.18 | 156.18 | -2.50% | 3,137 |
| May 15, 2026 | 160.00 | 163.69 | 159.14 | 160.19 | 160.19 | -0.95% | 2,249 |
| May 14, 2026 | 161.00 | 162.60 | 159.40 | 161.72 | 161.72 | -1.02% | 2,542 |
| May 13, 2026 | 157.16 | 165.52 | 157.16 | 163.39 | 163.39 | 3.22% | 6,657 |
| May 12, 2026 | 160.00 | 165.78 | 156.20 | 158.29 | 158.29 | -1.33% | 11,165 |
| May 11, 2026 | 160.25 | 163.60 | 160.00 | 160.43 | 160.43 | -3.89% | 16,120 |
| May 8, 2026 | 169.00 | 173.00 | 165.00 | 166.92 | 166.92 | -1.24% | 6,147 |
| May 7, 2026 | 163.66 | 169.79 | 163.66 | 169.02 | 169.02 | 3.28% | 4,391 |
| May 6, 2026 | 168.50 | 169.25 | 161.00 | 163.65 | 163.65 | -0.79% | 9,495 |
| May 5, 2026 | 169.25 | 169.25 | 164.00 | 164.95 | 164.95 | -2.23% | 3,386 |
| May 4, 2026 | 165.00 | 169.99 | 163.34 | 168.71 | 168.71 | 1.50% | 7,991 |
| Apr 30, 2026 | 164.18 | 166.49 | 163.50 | 166.22 | 166.22 | 1.24% | 1,320 |
| Apr 29, 2026 | 167.38 | 167.38 | 163.26 | 164.19 | 164.19 | 0.57% | 1,623 |
| Apr 28, 2026 | 167.41 | 167.41 | 163.00 | 163.26 | 163.26 | -1.99% | 2,014 |
| Apr 27, 2026 | 164.00 | 166.75 | 162.00 | 166.58 | 166.58 | 2.45% | 3,100 |
| Apr 24, 2026 | 168.48 | 168.48 | 162.25 | 162.60 | 162.60 | -2.35% | 1,766 |
| Apr 23, 2026 | 164.58 | 167.61 | 164.00 | 166.51 | 166.51 | 1.17% | 2,844 |
| Apr 22, 2026 | 165.59 | 167.78 | 164.00 | 164.58 | 164.58 | -0.93% | 1,132 |
| Apr 21, 2026 | 163.19 | 167.88 | 162.10 | 166.12 | 166.12 | 0.41% | 7,282 |
| Apr 20, 2026 | 165.04 | 167.86 | 161.01 | 165.44 | 165.44 | 0.24% | 1,950 |
| Apr 17, 2026 | 166.00 | 168.74 | 163.00 | 165.04 | 165.04 | -0.56% | 9,657 |
| Apr 16, 2026 | 165.01 | 168.05 | 162.60 | 165.97 | 165.97 | 0.70% | 3,288 |
| Apr 15, 2026 | 168.00 | 168.00 | 161.00 | 164.81 | 164.81 | 3.10% | 5,162 |
| Apr 13, 2026 | 166.90 | 166.90 | 158.81 | 159.85 | 159.85 | -4.72% | 6,966 |
| Apr 10, 2026 | 162.00 | 168.50 | 162.00 | 167.76 | 167.76 | 3.63% | 3,018 |
| Apr 9, 2026 | 162.49 | 164.75 | 159.91 | 161.89 | 161.89 | -0.12% | 1,678 |
| Apr 8, 2026 | 158.00 | 168.00 | 157.10 | 162.08 | 162.08 | 5.57% | 16,362 |
| Apr 7, 2026 | 153.95 | 156.39 | 148.25 | 153.53 | 153.53 | -0.27% | 2,566 |
| Apr 6, 2026 | 148.01 | 157.49 | 148.01 | 153.94 | 153.94 | 1.03% | 5,269 |
| Apr 2, 2026 | 144.30 | 154.40 | 143.01 | 152.37 | 152.37 | 3.48% | 1,366 |
| Apr 1, 2026 | 142.00 | 147.60 | 139.11 | 147.24 | 147.24 | 8.78% | 4,994 |
| Mar 30, 2026 | 138.00 | 143.00 | 135.00 | 135.35 | 135.35 | -4.03% | 15,195 |
| Mar 27, 2026 | 152.00 | 156.49 | 137.00 | 141.03 | 141.03 | -6.73% | 12,707 |
| Mar 25, 2026 | 146.00 | 154.00 | 146.00 | 151.21 | 151.21 | 4.96% | 5,982 |
| Mar 24, 2026 | 144.01 | 145.66 | 139.00 | 144.06 | 144.06 | 0.04% | 5,046 |
| Mar 23, 2026 | 148.81 | 153.00 | 144.00 | 144.00 | 144.00 | -3.23% | 24,629 |
| Mar 20, 2026 | 152.15 | 155.89 | 148.00 | 148.81 | 148.81 | -2.10% | 4,105 |
| Mar 19, 2026 | 151.23 | 155.00 | 149.55 | 152.00 | 152.00 | 0.51% | 1,259 |
| Mar 18, 2026 | 150.00 | 154.25 | 150.00 | 151.23 | 151.23 | -0.54% | 3,529 |
| Mar 17, 2026 | 152.40 | 153.83 | 151.00 | 152.05 | 152.05 | -1.90% | 1,875 |
| Mar 16, 2026 | 150.31 | 158.82 | 148.01 | 154.99 | 154.99 | 0.65% | 9,245 |
| Mar 13, 2026 | 163.50 | 163.50 | 152.01 | 153.99 | 153.99 | -4.96% | 9,846 |
| Mar 12, 2026 | 164.80 | 164.80 | 160.41 | 162.02 | 162.02 | -0.49% | 3,201 |
| Mar 11, 2026 | 158.15 | 164.39 | 158.15 | 162.82 | 162.82 | 1.07% | 2,325 |
| Mar 10, 2026 | 161.56 | 163.20 | 159.00 | 161.09 | 161.09 | -0.28% | 6,895 |
| Mar 9, 2026 | 163.00 | 163.02 | 158.00 | 161.55 | 161.55 | -1.39% | 2,687 |