Oriental Trimex Limited (NSE:ORIENTALTL)
India · Delayed Price · Currency is INR 5.12
+0.04 (0.79%)
Nov 11, 2026, 2:56 PM IST
Oriental Trimex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.22 | 5.22 | 5.02 | 5.12 | 5.12 | 0.79% | 46,101 |
| Nov 9, 2026 | 5.20 | 5.20 | 5.05 | 5.08 | 5.08 | 0.99% | 45,522 |
| Nov 8, 2026 | 5.14 | 5.25 | 4.95 | 5.03 | 5.03 | -2.14% | 18,015 |
| Nov 6, 2026 | 5.08 | 5.26 | 4.91 | 5.14 | 5.14 | -1.34% | 72,317 |
| Nov 5, 2026 | 4.84 | 5.41 | 4.83 | 5.21 | 5.21 | 9.22% | 346,794 |
| Nov 4, 2026 | 4.59 | 4.85 | 4.48 | 4.77 | 4.77 | 5.07% | 166,225 |
| Nov 3, 2026 | 4.49 | 4.65 | 4.47 | 4.54 | 4.54 | 1.57% | 94,604 |
| Nov 2, 2026 | 4.41 | 4.50 | 4.40 | 4.47 | 4.47 | 0.90% | 41,786 |
| Oct 30, 2026 | 4.44 | 4.45 | 4.36 | 4.43 | 4.43 | -0.23% | 36,970 |
| Oct 29, 2026 | 4.33 | 4.49 | 4.33 | 4.44 | 4.44 | 0.68% | 48,479 |
| Oct 28, 2026 | 4.47 | 4.50 | 4.29 | 4.41 | 4.41 | -1.34% | 78,583 |
| Oct 27, 2026 | 4.50 | 4.58 | 4.31 | 4.47 | 4.47 | -0.67% | 49,463 |
| Oct 26, 2026 | 4.68 | 4.68 | 4.42 | 4.50 | 4.50 | -2.17% | 54,302 |
| Oct 23, 2026 | 4.77 | 4.77 | 4.31 | 4.60 | 4.60 | -2.13% | 153,290 |
| Oct 22, 2026 | 4.74 | 4.78 | 4.60 | 4.70 | 4.70 | -0.84% | 55,138 |
| Oct 21, 2026 | 4.89 | 4.93 | 4.69 | 4.74 | 4.74 | -3.07% | 51,943 |
| Oct 19, 2026 | 4.86 | 4.98 | 4.78 | 4.89 | 4.89 | 2.73% | 55,358 |
| Oct 16, 2026 | 4.87 | 4.88 | 4.73 | 4.76 | 4.76 | -0.63% | 77,885 |
| Oct 15, 2026 | 4.87 | 4.87 | 4.72 | 4.79 | 4.79 | 0.63% | 64,406 |
| Oct 14, 2026 | 4.63 | 4.89 | 4.63 | 4.76 | 4.76 | 1.93% | 50,043 |
| Oct 13, 2026 | 4.61 | 4.94 | 4.51 | 4.67 | 4.67 | -0.64% | 86,234 |
| Oct 12, 2026 | 4.77 | 4.88 | 4.60 | 4.70 | 4.70 | -1.26% | 128,777 |
| Oct 9, 2026 | 4.83 | 4.86 | 4.60 | 4.76 | 4.76 | -0.63% | 41,976 |
| Oct 8, 2026 | 4.80 | 4.88 | 4.76 | 4.79 | 4.79 | -0.83% | 93,221 |
| 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 |