Oriental Trimex Limited (NSE:ORIENTALTL)
India · Delayed Price · Currency is INR 7.45
-0.22 (-2.87%)
At close: Jan 23, 2026
Oriental Trimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.67 | 7.68 | 7.24 | 7.45 | 7.45 | -2.87% | 159,335 |
| Jan 22, 2026 | 7.53 | 8.00 | 7.51 | 7.67 | 7.67 | 1.86% | 129,399 |
| Jan 21, 2026 | 7.70 | 7.83 | 7.36 | 7.53 | 7.53 | -2.46% | 266,768 |
| Jan 20, 2026 | 7.97 | 8.13 | 7.36 | 7.72 | 7.72 | -3.14% | 135,231 |
| Jan 19, 2026 | 8.20 | 8.20 | 7.95 | 7.97 | 7.97 | -2.45% | 127,555 |
| Jan 16, 2026 | 7.92 | 8.24 | 7.92 | 8.17 | 8.17 | 3.16% | 142,754 |
| Jan 14, 2026 | 7.70 | 8.00 | 7.70 | 7.92 | 7.92 | 1.41% | 114,819 |
| Jan 13, 2026 | 7.94 | 7.95 | 7.77 | 7.81 | 7.81 | -1.64% | 159,575 |
| Jan 12, 2026 | 8.04 | 8.20 | 7.80 | 7.94 | 7.94 | -1.37% | 239,232 |
| Jan 9, 2026 | 8.16 | 8.32 | 7.98 | 8.05 | 8.05 | -1.11% | 238,584 |
| Jan 8, 2026 | 8.06 | 8.20 | 8.06 | 8.14 | 8.14 | 1.62% | 410,071 |
| Jan 7, 2026 | 8.05 | 8.23 | 7.98 | 8.01 | 8.01 | -0.50% | 209,421 |
| Jan 6, 2026 | 8.20 | 8.25 | 8.01 | 8.05 | 8.05 | -1.59% | 184,034 |
| Jan 5, 2026 | 8.20 | 8.29 | 8.10 | 8.18 | 8.18 | -1.21% | 131,321 |
| Jan 2, 2026 | 8.26 | 8.34 | 8.20 | 8.28 | 8.28 | 0.61% | 105,437 |
| Jan 1, 2026 | 8.15 | 8.34 | 8.15 | 8.23 | 8.23 | 0.37% | 91,300 |
| Dec 31, 2025 | 8.17 | 8.29 | 8.17 | 8.20 | 8.20 | 0.37% | 125,272 |
| Dec 30, 2025 | 8.20 | 8.31 | 8.16 | 8.17 | 8.17 | -1.33% | 101,143 |
| Dec 29, 2025 | 8.50 | 8.50 | 8.21 | 8.28 | 8.28 | -2.01% | 204,769 |
| Dec 26, 2025 | 8.38 | 8.56 | 8.33 | 8.45 | 8.45 | 0.72% | 210,284 |
| Dec 24, 2025 | 8.41 | 8.50 | 8.38 | 8.39 | 8.39 | -0.12% | 198,939 |
| Dec 23, 2025 | 8.41 | 8.60 | 8.35 | 8.40 | 8.40 | -0.12% | 109,495 |
| Dec 22, 2025 | 8.50 | 8.50 | 8.33 | 8.41 | 8.41 | 0.72% | 108,158 |
| Dec 19, 2025 | 8.39 | 8.48 | 8.30 | 8.35 | 8.35 | -0.48% | 162,872 |
| Dec 18, 2025 | 8.33 | 8.48 | 8.20 | 8.39 | 8.39 | 2.32% | 127,924 |
| Dec 17, 2025 | 8.45 | 8.61 | 8.04 | 8.20 | 8.20 | -3.53% | 163,557 |
| Dec 16, 2025 | 8.50 | 8.68 | 8.44 | 8.50 | 8.50 | - | 145,051 |
| Dec 15, 2025 | 8.70 | 8.89 | 8.49 | 8.50 | 8.50 | -1.96% | 216,458 |
| Dec 12, 2025 | 8.49 | 8.94 | 8.41 | 8.67 | 8.67 | 3.21% | 218,528 |
| Dec 11, 2025 | 8.53 | 8.53 | 8.23 | 8.40 | 8.40 | 0.36% | 249,088 |
| Dec 10, 2025 | 8.53 | 8.57 | 8.30 | 8.37 | 8.37 | -1.88% | 231,249 |
| Dec 9, 2025 | 8.64 | 8.84 | 8.34 | 8.53 | 8.53 | -0.12% | 269,767 |
| Dec 8, 2025 | 8.00 | 8.74 | 8.00 | 8.54 | 8.54 | 6.75% | 676,082 |
| Dec 5, 2025 | 8.20 | 8.20 | 7.82 | 8.00 | 8.00 | -2.56% | 385,775 |
| Dec 4, 2025 | 8.46 | 8.52 | 8.00 | 8.21 | 8.21 | -2.49% | 229,416 |
| Dec 3, 2025 | 8.47 | 8.59 | 8.22 | 8.42 | 8.42 | -0.24% | 173,948 |
| Dec 2, 2025 | 8.39 | 8.50 | 8.35 | 8.44 | 8.44 | 0.60% | 120,604 |
| Dec 1, 2025 | 8.75 | 8.76 | 8.24 | 8.39 | 8.39 | -2.56% | 278,233 |
| Nov 28, 2025 | 8.67 | 8.70 | 8.52 | 8.61 | 8.61 | -0.46% | 127,306 |
| Nov 27, 2025 | 8.78 | 8.85 | 8.62 | 8.65 | 8.65 | -0.80% | 165,711 |
| Nov 26, 2025 | 8.72 | 8.79 | 8.54 | 8.72 | 8.72 | - | 144,723 |
| Nov 25, 2025 | 8.90 | 9.01 | 8.52 | 8.72 | 8.72 | -0.68% | 219,646 |
| Nov 24, 2025 | 9.00 | 9.00 | 8.71 | 8.78 | 8.78 | -1.68% | 210,689 |
| Nov 21, 2025 | 8.78 | 9.00 | 8.71 | 8.93 | 8.93 | 5.06% | 434,557 |
| Nov 20, 2025 | 9.27 | 10.55 | 8.20 | 8.50 | 8.50 | -6.80% | 4,473,081 |
| Nov 19, 2025 | 9.39 | 9.39 | 9.10 | 9.12 | 9.12 | -1.08% | 219,929 |
| Nov 18, 2025 | 9.31 | 9.41 | 9.20 | 9.22 | 9.22 | -0.86% | 210,645 |
| Nov 17, 2025 | 9.69 | 9.70 | 9.21 | 9.30 | 9.30 | -1.59% | 477,825 |
| Nov 14, 2025 | 9.38 | 9.77 | 9.05 | 9.45 | 9.45 | 0.75% | 1,329,484 |
| Nov 13, 2025 | 9.37 | 9.52 | 9.20 | 9.38 | 9.38 | -2.49% | 338,293 |