Orient Electric Limited (NSE:ORIENTELEC)
India · Delayed Price · Currency is INR 178.37
+7.88 (4.62%)
Jan 23, 2026, 3:30 PM IST
Orient Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 161.49 | 173.00 | 161.49 | 170.49 | 170.49 | 6.94% | 800,671 |
| Jan 21, 2026 | 161.45 | 165.44 | 157.81 | 159.42 | 159.42 | -1.26% | 170,891 |
| Jan 20, 2026 | 167.01 | 167.90 | 160.12 | 161.45 | 161.45 | -3.30% | 150,008 |
| Jan 19, 2026 | 170.00 | 170.00 | 166.00 | 166.96 | 166.96 | -2.65% | 115,974 |
| Jan 16, 2026 | 167.90 | 184.80 | 167.90 | 171.51 | 171.51 | 4.13% | 3,319,407 |
| Jan 14, 2026 | 164.01 | 167.90 | 162.37 | 164.70 | 164.70 | 0.09% | 1,187,340 |
| Jan 13, 2026 | 165.50 | 167.80 | 164.00 | 164.55 | 164.55 | -0.81% | 70,976 |
| Jan 12, 2026 | 168.73 | 168.73 | 163.14 | 165.90 | 165.90 | -1.68% | 112,935 |
| Jan 9, 2026 | 172.33 | 172.33 | 168.01 | 168.74 | 168.74 | -2.08% | 62,138 |
| Jan 8, 2026 | 175.08 | 175.59 | 171.00 | 172.33 | 172.33 | -1.33% | 66,649 |
| Jan 7, 2026 | 173.00 | 175.10 | 172.00 | 174.66 | 174.66 | 0.46% | 73,283 |
| Jan 6, 2026 | 176.80 | 176.80 | 173.00 | 173.86 | 173.86 | -1.13% | 77,498 |
| Jan 5, 2026 | 176.89 | 177.99 | 175.01 | 175.84 | 175.84 | -0.59% | 60,458 |
| Jan 2, 2026 | 174.60 | 177.88 | 173.42 | 176.89 | 176.89 | 1.44% | 90,808 |
| Jan 1, 2026 | 177.10 | 177.85 | 173.50 | 174.38 | 174.38 | -0.99% | 79,763 |
| Dec 31, 2025 | 179.99 | 181.30 | 174.25 | 176.13 | 176.13 | -0.45% | 159,023 |
| Dec 30, 2025 | 176.41 | 177.25 | 173.86 | 176.93 | 176.93 | 0.29% | 274,724 |
| Dec 29, 2025 | 178.00 | 178.48 | 175.30 | 176.41 | 176.41 | -0.69% | 75,568 |
| Dec 26, 2025 | 179.93 | 180.72 | 177.06 | 177.63 | 177.63 | -1.28% | 66,710 |
| Dec 24, 2025 | 181.25 | 182.89 | 178.85 | 179.93 | 179.93 | -0.73% | 50,866 |
| Dec 23, 2025 | 183.21 | 183.48 | 180.21 | 181.25 | 181.25 | -0.83% | 84,301 |
| Dec 22, 2025 | 183.10 | 183.90 | 180.80 | 182.76 | 182.76 | 0.35% | 70,673 |
| Dec 19, 2025 | 178.99 | 182.99 | 178.03 | 182.12 | 182.12 | 1.79% | 91,408 |
| Dec 18, 2025 | 179.28 | 180.00 | 176.80 | 178.92 | 178.92 | -0.20% | 62,924 |
| Dec 17, 2025 | 181.35 | 183.70 | 178.38 | 179.28 | 179.28 | -2.12% | 62,525 |
| Dec 16, 2025 | 181.70 | 184.00 | 178.37 | 183.16 | 183.16 | 0.50% | 148,170 |
| Dec 15, 2025 | 179.37 | 183.54 | 177.82 | 182.24 | 182.24 | 1.60% | 112,142 |
| Dec 12, 2025 | 178.00 | 180.91 | 177.41 | 179.37 | 179.37 | 0.40% | 145,073 |
| Dec 11, 2025 | 174.00 | 179.83 | 172.15 | 178.65 | 178.65 | 3.06% | 260,463 |
| Dec 10, 2025 | 179.46 | 180.50 | 171.80 | 173.34 | 173.34 | -3.41% | 210,026 |
| Dec 9, 2025 | 180.00 | 182.78 | 173.17 | 179.46 | 179.46 | 0.12% | 413,760 |
| Dec 8, 2025 | 179.63 | 186.49 | 173.13 | 179.24 | 179.24 | -0.22% | 221,452 |
| Dec 5, 2025 | 183.50 | 183.51 | 178.66 | 179.63 | 179.63 | -1.84% | 174,183 |
| Dec 4, 2025 | 184.91 | 185.51 | 181.91 | 182.99 | 182.99 | -1.07% | 223,941 |
| Dec 3, 2025 | 188.48 | 189.00 | 183.00 | 184.96 | 184.96 | -1.38% | 234,747 |
| Dec 2, 2025 | 188.81 | 188.81 | 184.30 | 187.54 | 187.54 | -0.26% | 207,734 |
| Dec 1, 2025 | 195.12 | 195.12 | 187.00 | 188.03 | 188.03 | -3.29% | 458,886 |
| Nov 28, 2025 | 187.50 | 198.80 | 182.68 | 194.42 | 194.42 | 5.43% | 2,514,073 |
| Nov 27, 2025 | 189.96 | 191.25 | 182.72 | 184.41 | 184.41 | -2.92% | 1,632,239 |
| Nov 26, 2025 | 203.50 | 203.50 | 184.37 | 189.96 | 189.96 | -4.76% | 9,418,679 |
| Nov 25, 2025 | 157.00 | 199.45 | 156.69 | 199.45 | 199.45 | 20.00% | 32,608,990 |
| Nov 24, 2025 | 180.25 | 181.98 | 155.35 | 166.21 | 166.21 | -8.71% | 6,170,367 |
| Nov 21, 2025 | 183.90 | 183.99 | 180.51 | 182.07 | 182.07 | -1.35% | 167,228 |
| Nov 20, 2025 | 188.90 | 188.90 | 183.20 | 184.57 | 184.57 | -2.52% | 170,679 |
| Nov 19, 2025 | 200.10 | 200.10 | 186.35 | 189.35 | 189.35 | -5.37% | 361,942 |
| Nov 18, 2025 | 203.95 | 205.80 | 198.03 | 200.10 | 200.10 | -1.58% | 320,623 |
| Nov 17, 2025 | 210.80 | 210.80 | 203.00 | 203.31 | 203.31 | -3.12% | 788,323 |
| Nov 14, 2025 | 212.90 | 212.90 | 208.00 | 209.85 | 209.85 | -1.47% | 218,535 |
| Nov 13, 2025 | 212.16 | 213.79 | 209.22 | 212.98 | 212.98 | -0.10% | 1,164,995 |
| Nov 12, 2025 | 212.40 | 215.00 | 208.10 | 213.20 | 213.20 | 0.35% | 1,043,291 |