Oriental Trimex Limited (NSE:ORIENTALTL)
India · Delayed Price · Currency is INR 5.02
0.00 (0.00%)
Aug 21, 2026, 3:29 PM IST
Oriental Trimex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 5.34 | 5.45 | 5.27 | 5.32 | 5.32 | 0.19% | 21,731 |
| Jul 24, 2026 | 5.21 | 5.34 | 5.21 | 5.31 | 5.31 | - | 31,831 |
| Jul 23, 2026 | 5.48 | 5.48 | 5.22 | 5.31 | 5.31 | -0.19% | 60,182 |
| Jul 22, 2026 | 5.44 | 5.50 | 5.20 | 5.32 | 5.32 | -1.48% | 103,521 |
| Jul 21, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | -0.37% | 35,703 |
| Jul 20, 2026 | 5.45 | 5.50 | 5.40 | 5.42 | 5.42 | -0.37% | 65,520 |
| Jul 17, 2026 | 5.64 | 5.64 | 5.43 | 5.44 | 5.44 | -1.81% | 49,824 |
| Jul 16, 2026 | 5.60 | 5.60 | 5.40 | 5.54 | 5.54 | 0.91% | 78,024 |
| Jul 15, 2026 | 5.45 | 5.80 | 5.27 | 5.49 | 5.49 | 1.10% | 89,724 |
| Jul 14, 2026 | 5.48 | 5.70 | 5.21 | 5.43 | 5.43 | -0.91% | 191,414 |
| Jul 13, 2026 | 5.52 | 5.59 | 5.43 | 5.48 | 5.48 | -0.72% | 68,168 |
| Jul 10, 2026 | 5.51 | 5.69 | 5.49 | 5.52 | 5.52 | -0.72% | 150,231 |
| Jul 9, 2026 | 5.73 | 5.73 | 5.53 | 5.56 | 5.56 | -1.07% | 85,919 |
| Jul 8, 2026 | 5.68 | 5.81 | 5.54 | 5.62 | 5.62 | -1.06% | 196,817 |
| Jul 7, 2026 | 5.79 | 5.84 | 5.52 | 5.68 | 5.68 | -1.73% | 67,677 |
| Jul 6, 2026 | 5.74 | 5.85 | 5.50 | 5.78 | 5.78 | 1.40% | 86,013 |
| Jul 3, 2026 | 5.60 | 5.82 | 5.60 | 5.70 | 5.70 | 0.35% | 87,548 |
| Jul 2, 2026 | 5.63 | 5.70 | 5.63 | 5.68 | 5.68 | 0.89% | 69,265 |
| Jul 1, 2026 | 5.68 | 5.68 | 5.52 | 5.63 | 5.63 | -0.88% | 198,587 |
| Jun 30, 2026 | 5.64 | 5.80 | 5.25 | 5.68 | 5.68 | -0.53% | 143,141 |
| Jun 29, 2026 | 5.88 | 6.08 | 5.57 | 5.71 | 5.71 | -4.83% | 240,767 |
| Jun 25, 2026 | 6.17 | 6.25 | 5.97 | 6.00 | 6.00 | -2.76% | 192,057 |
| Jun 24, 2026 | 6.39 | 6.39 | 6.07 | 6.17 | 6.17 | -1.44% | 45,315 |
| Jun 23, 2026 | 6.36 | 6.36 | 6.11 | 6.26 | 6.26 | -0.16% | 67,542 |
| Jun 22, 2026 | 6.21 | 6.34 | 6.21 | 6.27 | 6.27 | 0.97% | 61,016 |
| Jun 19, 2026 | 6.20 | 6.40 | 6.16 | 6.21 | 6.21 | -1.58% | 106,806 |
| Jun 18, 2026 | 6.40 | 6.40 | 6.31 | 6.31 | 6.31 | - | 25,278 |
| Jun 17, 2026 | 6.31 | 6.44 | 6.16 | 6.31 | 6.31 | -0.16% | 45,628 |
| Jun 16, 2026 | 6.42 | 6.49 | 6.26 | 6.32 | 6.32 | -1.86% | 69,992 |
| Jun 15, 2026 | 6.65 | 6.65 | 6.31 | 6.44 | 6.44 | 2.38% | 128,641 |
| Jun 12, 2026 | 6.25 | 6.54 | 6.21 | 6.29 | 6.29 | -0.32% | 102,695 |