Oriental Trimex Limited (NSE:ORIENTALTL)
India · Delayed Price · Currency is INR 4.830
-0.040 (-0.82%)
Oct 7, 2026, 3:28 PM IST
Oriental Trimex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.87 | 4.89 | 4.78 | 4.83 | 4.83 | -0.82% | 18,666 |
| Oct 6, 2026 | 4.98 | 4.99 | 4.73 | 4.87 | 4.87 | 0.83% | 38,279 |
| Oct 5, 2026 | 5.03 | 5.03 | 4.77 | 4.83 | 4.83 | 0.42% | 42,532 |
| Oct 1, 2026 | 4.78 | 4.95 | 4.78 | 4.81 | 4.81 | -0.41% | 36,188 |
| Sep 30, 2026 | 4.82 | 5.00 | 4.81 | 4.83 | 4.83 | -0.62% | 75,934 |
| Sep 29, 2026 | 5.13 | 5.13 | 4.85 | 4.86 | 4.86 | -1.62% | 72,604 |
| Sep 28, 2026 | 5.24 | 5.24 | 4.89 | 4.94 | 4.94 | -1.00% | 49,554 |
| Sep 25, 2026 | 5.14 | 5.14 | 4.92 | 4.99 | 4.99 | 0.60% | 34,099 |
| Sep 24, 2026 | 4.94 | 5.04 | 4.92 | 4.96 | 4.96 | - | 56,769 |
| Sep 23, 2026 | 5.07 | 5.10 | 4.90 | 4.96 | 4.96 | -0.40% | 140,278 |
| Sep 22, 2026 | 5.08 | 5.10 | 4.95 | 4.98 | 4.98 | -1.97% | 53,067 |
| Sep 21, 2026 | 5.07 | 5.24 | 5.00 | 5.08 | 5.08 | 2.42% | 62,323 |
| Sep 18, 2026 | 4.98 | 5.03 | 4.93 | 4.96 | 4.96 | -0.40% | 55,364 |
| Sep 17, 2026 | 4.91 | 5.07 | 4.90 | 4.98 | 4.98 | -0.40% | 41,875 |
| Sep 16, 2026 | 5.03 | 5.11 | 4.95 | 5.00 | 5.00 | -0.40% | 62,041 |
| Sep 15, 2026 | 5.07 | 5.25 | 4.95 | 5.02 | 5.02 | -0.99% | 85,709 |
| Sep 11, 2026 | 5.03 | 5.14 | 5.00 | 5.07 | 5.07 | -0.39% | 65,353 |
| Sep 10, 2026 | 5.08 | 5.20 | 5.03 | 5.09 | 5.09 | -0.59% | 70,328 |
| Sep 9, 2026 | 5.09 | 5.17 | 5.02 | 5.12 | 5.12 | 0.20% | 107,809 |
| Sep 8, 2026 | 5.21 | 5.21 | 5.03 | 5.11 | 5.11 | -0.20% | 86,230 |
| Sep 7, 2026 | 5.34 | 5.43 | 5.03 | 5.12 | 5.12 | -3.58% | 115,176 |
| Sep 4, 2026 | 5.07 | 5.64 | 4.93 | 5.31 | 5.31 | 5.78% | 322,042 |
| Sep 3, 2026 | 4.98 | 5.11 | 4.94 | 5.02 | 5.02 | 0.80% | 64,115 |
| Sep 2, 2026 | 5.06 | 5.06 | 4.76 | 4.98 | 4.98 | 0.40% | 74,893 |
| Sep 1, 2026 | 5.13 | 5.13 | 4.70 | 4.96 | 4.96 | -1.39% | 162,923 |
| Aug 31, 2026 | 4.95 | 5.16 | 4.91 | 5.03 | 5.03 | 0.40% | 30,073 |
| Aug 28, 2026 | 5.03 | 5.15 | 4.94 | 5.01 | 5.01 | -2.53% | 96,232 |
| Aug 27, 2026 | 5.30 | 5.30 | 5.01 | 5.14 | 5.14 | 0.19% | 54,620 |
| Aug 26, 2026 | 5.29 | 5.29 | 5.07 | 5.13 | 5.13 | -0.19% | 37,330 |
| Aug 25, 2026 | 5.22 | 5.30 | 5.07 | 5.14 | 5.14 | -0.39% | 35,958 |
| Aug 24, 2026 | 4.99 | 5.36 | 4.99 | 5.16 | 5.16 | 2.79% | 137,855 |
| Aug 21, 2026 | 5.22 | 5.22 | 4.90 | 5.02 | 5.02 | - | 50,950 |
| Aug 20, 2026 | 5.08 | 5.13 | 4.90 | 5.02 | 5.02 | -0.79% | 66,753 |
| Aug 19, 2026 | 5.11 | 5.11 | 4.92 | 5.06 | 5.06 | 1.00% | 125,177 |
| Aug 18, 2026 | 5.10 | 5.12 | 5.00 | 5.01 | 5.01 | -0.79% | 94,568 |
| Aug 17, 2026 | 5.06 | 5.15 | 5.00 | 5.05 | 5.05 | -1.56% | 41,212 |
| Aug 14, 2026 | 5.05 | 5.28 | 5.00 | 5.13 | 5.13 | 1.58% | 67,907 |
| Aug 13, 2026 | 5.14 | 5.14 | 5.00 | 5.05 | 5.05 | - | 44,952 |
| Aug 12, 2026 | 5.10 | 5.24 | 5.00 | 5.05 | 5.05 | -0.98% | 78,590 |
| Aug 11, 2026 | 5.17 | 5.20 | 5.05 | 5.10 | 5.10 | -1.54% | 41,662 |
| Aug 10, 2026 | 5.16 | 5.29 | 5.10 | 5.18 | 5.18 | 0.39% | 50,231 |
| Aug 7, 2026 | 5.29 | 5.29 | 5.12 | 5.16 | 5.16 | 0.19% | 55,514 |
| Aug 6, 2026 | 5.44 | 5.44 | 5.11 | 5.15 | 5.15 | 0.19% | 70,513 |
| Aug 5, 2026 | 5.19 | 5.25 | 5.12 | 5.14 | 5.14 | -0.96% | 48,678 |
| Aug 4, 2026 | 5.29 | 5.29 | 5.10 | 5.19 | 5.19 | - | 71,192 |
| Aug 3, 2026 | 5.03 | 5.30 | 5.03 | 5.19 | 5.19 | 1.17% | 67,795 |
| Jul 31, 2026 | 5.26 | 5.26 | 5.00 | 5.13 | 5.13 | -1.91% | 103,045 |
| Jul 30, 2026 | 5.22 | 5.37 | 5.22 | 5.23 | 5.23 | -0.76% | 39,980 |
| Jul 29, 2026 | 5.30 | 5.39 | 5.21 | 5.27 | 5.27 | -0.57% | 66,546 |
| Jul 28, 2026 | 5.32 | 5.40 | 5.29 | 5.30 | 5.30 | -0.38% | 41,679 |