Oriental Trimex Limited (NSE:ORIENTALTL)
India · Delayed Price · Currency is INR 7.03
-0.09 (-1.26%)
Feb 19, 2026, 3:29 PM IST
Oriental Trimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 7.07 | 7.33 | 7.07 | 7.12 | 7.12 | 0.71% | 90,037 |
| Feb 17, 2026 | 7.01 | 7.30 | 6.90 | 7.07 | 7.07 | 0.86% | 158,825 |
| Feb 16, 2026 | 7.15 | 7.34 | 6.82 | 7.01 | 7.01 | -2.37% | 180,193 |
| Feb 13, 2026 | 7.50 | 7.50 | 7.13 | 7.18 | 7.18 | -3.10% | 167,396 |
| Feb 12, 2026 | 7.49 | 7.53 | 7.32 | 7.41 | 7.41 | -0.80% | 86,940 |
| Feb 11, 2026 | 7.42 | 7.69 | 7.30 | 7.47 | 7.47 | -1.84% | 103,423 |
| Feb 10, 2026 | 7.12 | 7.64 | 7.12 | 7.61 | 7.61 | 2.98% | 177,336 |
| Feb 9, 2026 | 7.69 | 7.69 | 6.71 | 7.39 | 7.39 | -0.40% | 68,881 |
| Feb 6, 2026 | 7.41 | 7.59 | 7.20 | 7.42 | 7.42 | 0.13% | 40,620 |
| Feb 5, 2026 | 7.64 | 7.75 | 7.30 | 7.41 | 7.41 | -1.46% | 142,870 |
| Feb 4, 2026 | 7.50 | 7.69 | 7.38 | 7.52 | 7.52 | 0.27% | 91,751 |
| Feb 3, 2026 | 7.32 | 8.35 | 7.29 | 7.50 | 7.50 | 4.90% | 124,280 |
| Feb 2, 2026 | 7.46 | 7.46 | 6.91 | 7.15 | 7.15 | -2.99% | 111,478 |
| Feb 1, 2026 | 7.35 | 7.95 | 7.13 | 7.37 | 7.37 | 1.94% | 120,171 |
| Jan 30, 2026 | 7.25 | 7.40 | 7.14 | 7.23 | 7.23 | -1.23% | 138,106 |
| Jan 29, 2026 | 7.20 | 7.35 | 7.15 | 7.32 | 7.32 | 0.83% | 180,022 |
| Jan 28, 2026 | 7.36 | 7.43 | 7.18 | 7.26 | 7.26 | -1.36% | 163,562 |
| Jan 27, 2026 | 7.64 | 7.64 | 7.23 | 7.36 | 7.36 | -1.21% | 101,351 |
| 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 |