Oriental Trimex Limited (NSE:ORIENTALTL)
India · Delayed Price · Currency is INR 6.95
+0.08 (1.16%)
May 7, 2026, 3:29 PM IST
Oriental Trimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7.13 | 7.13 | 6.85 | 6.94 | 6.94 | 1.02% | 70,122 |
| May 6, 2026 | 7.09 | 7.09 | 6.75 | 6.87 | 6.87 | -1.43% | 121,513 |
| May 5, 2026 | 6.93 | 7.00 | 6.90 | 6.97 | 6.97 | 0.58% | 43,419 |
| May 4, 2026 | 6.90 | 7.10 | 6.85 | 6.93 | 6.93 | -0.14% | 39,769 |
| Apr 30, 2026 | 7.09 | 7.14 | 6.87 | 6.94 | 6.94 | -0.72% | 64,682 |
| Apr 29, 2026 | 7.15 | 7.15 | 6.95 | 6.99 | 6.99 | -0.71% | 91,728 |
| Apr 28, 2026 | 6.92 | 7.15 | 6.71 | 7.04 | 7.04 | 1.29% | 66,002 |
| Apr 27, 2026 | 6.96 | 7.24 | 6.81 | 6.95 | 6.95 | -0.14% | 84,233 |
| Apr 24, 2026 | 7.11 | 7.20 | 6.85 | 6.96 | 6.96 | -2.11% | 117,623 |
| Apr 23, 2026 | 7.20 | 7.31 | 7.06 | 7.11 | 7.11 | -0.70% | 106,931 |
| Apr 22, 2026 | 7.01 | 7.56 | 7.01 | 7.16 | 7.16 | 1.70% | 184,262 |
| Apr 21, 2026 | 7.10 | 7.23 | 7.00 | 7.04 | 7.04 | 0.57% | 59,934 |
| Apr 20, 2026 | 7.10 | 7.45 | 6.68 | 7.00 | 7.00 | -2.23% | 120,396 |
| Apr 17, 2026 | 7.35 | 7.38 | 7.11 | 7.16 | 7.16 | -0.97% | 126,212 |
| Apr 16, 2026 | 7.27 | 7.35 | 7.01 | 7.23 | 7.23 | -0.55% | 168,194 |
| Apr 15, 2026 | 7.20 | 7.45 | 6.99 | 7.27 | 7.27 | 4.15% | 151,107 |
| Apr 13, 2026 | 7.19 | 7.19 | 6.83 | 6.98 | 6.98 | -3.86% | 128,313 |
| Apr 10, 2026 | 7.56 | 7.56 | 6.77 | 7.26 | 7.26 | 0.83% | 173,056 |
| Apr 9, 2026 | 7.45 | 7.69 | 6.75 | 7.20 | 7.20 | -0.96% | 451,718 |
| Apr 8, 2026 | 6.74 | 7.35 | 6.59 | 7.27 | 7.27 | 10.32% | 844,096 |
| Apr 7, 2026 | 6.49 | 6.66 | 6.38 | 6.59 | 6.59 | 0.92% | 285,636 |
| Apr 6, 2026 | 7.00 | 7.33 | 6.39 | 6.53 | 6.53 | 5.32% | 1,256,413 |
| Apr 2, 2026 | 5.20 | 6.20 | 4.88 | 6.20 | 6.20 | 19.92% | 476,959 |
| Apr 1, 2026 | 4.51 | 5.36 | 4.51 | 5.17 | 5.17 | 14.89% | 391,982 |
| Mar 30, 2026 | 5.09 | 5.09 | 4.40 | 4.50 | 4.50 | -9.09% | 419,796 |
| Mar 27, 2026 | 4.90 | 5.25 | 4.89 | 4.95 | 4.95 | -3.51% | 273,975 |
| Mar 25, 2026 | 5.22 | 5.28 | 5.10 | 5.13 | 5.13 | 0.59% | 135,488 |
| Mar 24, 2026 | 5.16 | 5.25 | 5.06 | 5.10 | 5.10 | 2.41% | 205,804 |
| Mar 23, 2026 | 5.04 | 5.12 | 4.91 | 4.98 | 4.98 | -2.16% | 259,797 |
| Mar 20, 2026 | 5.25 | 5.29 | 5.00 | 5.09 | 5.09 | -0.78% | 242,969 |
| Mar 19, 2026 | 5.23 | 5.32 | 5.00 | 5.13 | 5.13 | -3.93% | 185,848 |
| Mar 18, 2026 | 5.40 | 5.48 | 5.23 | 5.34 | 5.34 | 2.10% | 232,045 |
| Mar 17, 2026 | 5.56 | 5.68 | 5.15 | 5.23 | 5.23 | -6.61% | 422,550 |
| Mar 16, 2026 | 5.88 | 5.88 | 5.50 | 5.60 | 5.60 | -1.75% | 170,003 |
| Mar 13, 2026 | 6.03 | 6.03 | 5.66 | 5.70 | 5.70 | -5.32% | 218,108 |
| Mar 12, 2026 | 6.11 | 6.11 | 5.96 | 6.02 | 6.02 | -1.47% | 115,582 |
| Mar 11, 2026 | 5.99 | 6.29 | 5.95 | 6.11 | 6.11 | 2.17% | 168,602 |
| Mar 10, 2026 | 6.15 | 6.20 | 5.61 | 5.98 | 5.98 | -1.81% | 230,538 |
| Mar 9, 2026 | 6.27 | 6.27 | 6.00 | 6.09 | 6.09 | -3.33% | 103,229 |
| Mar 6, 2026 | 6.31 | 6.37 | 6.22 | 6.30 | 6.30 | -0.16% | 50,061 |
| Mar 5, 2026 | 6.16 | 6.32 | 6.11 | 6.31 | 6.31 | 2.44% | 117,799 |
| Mar 4, 2026 | 6.14 | 6.33 | 6.06 | 6.16 | 6.16 | -0.65% | 117,700 |
| Mar 2, 2026 | 6.50 | 6.87 | 6.05 | 6.20 | 6.20 | -6.34% | 251,574 |
| Feb 27, 2026 | 6.74 | 6.78 | 6.56 | 6.62 | 6.62 | -0.60% | 75,398 |
| Feb 26, 2026 | 6.65 | 6.88 | 6.65 | 6.66 | 6.66 | 0.15% | 95,720 |
| Feb 25, 2026 | 6.90 | 6.90 | 6.52 | 6.65 | 6.65 | -3.90% | 363,520 |
| Feb 24, 2026 | 7.01 | 7.01 | 6.90 | 6.92 | 6.92 | -0.86% | 95,457 |
| Feb 23, 2026 | 7.03 | 7.16 | 6.95 | 6.98 | 6.98 | -0.71% | 129,142 |
| Feb 20, 2026 | 7.04 | 7.20 | 6.83 | 7.03 | 7.03 | -0.14% | 94,916 |
| Feb 19, 2026 | 7.13 | 7.20 | 7.01 | 7.04 | 7.04 | -1.12% | 66,480 |