Oriental Trimex Limited (NSE:ORIENTALTL)
India · Delayed Price · Currency is INR 10.20
-0.11 (-1.07%)
Aug 13, 2025, 3:30 PM IST
Oriental Trimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.59 | 10.59 | 9.87 | 10.13 | 10.13 | -1.75% | 136,528 |
| Aug 12, 2025 | 10.52 | 10.71 | 10.21 | 10.31 | 10.31 | -0.48% | 212,484 |
| Aug 11, 2025 | 10.30 | 10.54 | 9.65 | 10.36 | 10.36 | 2.17% | 332,957 |
| Aug 8, 2025 | 9.85 | 10.14 | 9.85 | 10.14 | 10.14 | 4.97% | 267,942 |
| Aug 7, 2025 | 9.20 | 9.66 | 9.16 | 9.66 | 9.66 | 5.00% | 135,535 |
| Aug 6, 2025 | 9.48 | 9.50 | 8.91 | 9.20 | 9.20 | -1.29% | 177,071 |
| Aug 5, 2025 | 9.50 | 9.58 | 9.18 | 9.32 | 9.32 | -2.20% | 209,621 |
| Aug 4, 2025 | 10.05 | 10.05 | 9.40 | 9.53 | 9.53 | -3.74% | 361,944 |
| Aug 1, 2025 | 10.14 | 10.25 | 9.56 | 9.90 | 9.90 | -1.20% | 203,396 |
| Jul 31, 2025 | 10.00 | 10.21 | 9.90 | 10.02 | 10.02 | -1.86% | 290,788 |
| Jul 30, 2025 | 10.20 | 10.45 | 10.06 | 10.21 | 10.21 | 0.59% | 139,706 |
| Jul 29, 2025 | 10.24 | 10.30 | 9.70 | 10.15 | 10.15 | 1.30% | 282,466 |
| Jul 28, 2025 | 10.58 | 10.58 | 9.86 | 10.02 | 10.02 | -3.38% | 297,983 |
| Jul 25, 2025 | 10.20 | 10.45 | 10.00 | 10.37 | 10.37 | 4.12% | 608,171 |
| Jul 24, 2025 | 10.20 | 10.36 | 9.85 | 9.96 | 9.96 | -3.39% | 521,477 |
| Jul 23, 2025 | 10.54 | 10.98 | 10.30 | 10.31 | 10.31 | -4.98% | 1,241,360 |
| Jul 22, 2025 | 11.25 | 11.39 | 10.85 | 10.85 | 10.85 | -5.07% | 771,540 |
| Jul 21, 2025 | 11.89 | 12.00 | 11.43 | 11.43 | 11.43 | -5.07% | 1,086,329 |
| Jul 18, 2025 | 11.47 | 12.08 | 11.12 | 12.04 | 12.04 | 4.60% | 1,382,615 |
| Jul 17, 2025 | 12.13 | 12.15 | 11.51 | 11.51 | 11.51 | -5.03% | 1,358,637 |
| Jul 16, 2025 | 12.49 | 12.89 | 12.05 | 12.12 | 12.12 | -3.66% | 1,054,097 |
| Jul 15, 2025 | 12.84 | 12.95 | 12.50 | 12.58 | 12.58 | -4.12% | 616,090 |
| Jul 14, 2025 | 13.25 | 13.50 | 12.98 | 13.12 | 13.12 | -4.02% | 915,458 |
| Jul 11, 2025 | 13.80 | 14.10 | 13.30 | 13.67 | 13.67 | -0.94% | 690,274 |
| Jul 10, 2025 | 14.30 | 14.30 | 13.76 | 13.80 | 13.80 | -4.30% | 620,772 |
| Jul 9, 2025 | 14.10 | 14.59 | 13.57 | 14.42 | 14.42 | 0.91% | 1,165,754 |
| Jul 8, 2025 | 15.00 | 15.49 | 14.02 | 14.29 | 14.29 | -3.18% | 2,109,581 |
| Jul 7, 2025 | 14.77 | 14.77 | 14.75 | 14.76 | 14.76 | 4.90% | 2,410,425 |
| Jul 4, 2025 | 13.98 | 14.20 | 13.80 | 14.07 | 14.07 | 0.64% | 481,502 |
| Jul 3, 2025 | 14.00 | 14.50 | 13.80 | 13.98 | 13.98 | -0.57% | 379,228 |
| Jul 2, 2025 | 13.79 | 14.20 | 13.59 | 14.06 | 14.06 | 1.37% | 557,670 |
| Jul 1, 2025 | 13.85 | 14.61 | 13.22 | 13.87 | 13.87 | -0.36% | 1,455,218 |
| Jun 30, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 4.98% | 79,197 |
| Jun 27, 2025 | 11.99 | 13.26 | 11.99 | 13.26 | 13.26 | 4.99% | 1,071,550 |
| Jun 26, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -5.04% | 299,142 |
| Jun 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 277,379 |
| Jun 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.02% | 177,507 |
| Jun 23, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -5.03% | 165,616 |
| Jun 20, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -5.02% | 249,632 |
| Jun 19, 2025 | 17.44 | 17.55 | 16.34 | 16.34 | 16.34 | -5.00% | 1,034,773 |
| Jun 18, 2025 | 17.10 | 17.60 | 17.00 | 17.20 | 17.20 | 1.18% | 4,719,493 |
| Jun 17, 2025 | 17.10 | 17.35 | 16.90 | 17.00 | 17.00 | 0.95% | 3,207,825 |
| Jun 16, 2025 | 16.50 | 17.00 | 16.45 | 16.84 | 16.84 | 0.78% | 3,565,800 |
| Jun 13, 2025 | 16.21 | 16.95 | 15.99 | 16.71 | 16.71 | -0.77% | 310,526 |
| Jun 12, 2025 | 15.37 | 17.25 | 14.76 | 16.84 | 16.84 | 10.79% | 4,672,752 |
| Jun 11, 2025 | 13.70 | 15.27 | 13.70 | 15.20 | 15.20 | 10.87% | 2,715,519 |
| Jun 10, 2025 | 13.90 | 13.90 | 13.55 | 13.71 | 13.71 | 0.51% | 612,881 |
| Jun 9, 2025 | 13.68 | 14.50 | 13.45 | 13.64 | 13.64 | 1.11% | 2,679,269 |
| Jun 6, 2025 | 13.84 | 13.98 | 13.40 | 13.49 | 13.49 | -1.03% | 900,783 |
| Jun 5, 2025 | 13.69 | 14.09 | 13.52 | 13.63 | 13.63 | 0.52% | 1,501,129 |