Skip to main content
logo
Orient Electric Limited (NSE:ORIENTELEC)
India flag India · Delayed Price · Currency is INR
203.65
-1.12 (-0.55%)
Sep 17, 2025, 3:29 PM IST

Orient Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025205.50207.00203.20203.65203.65-0.55%135,079
Sep 16, 2025202.80206.37201.00204.77204.771.46%335,223
Sep 15, 2025204.00204.69200.96201.83201.83-0.43%188,283
Sep 12, 2025205.00205.80201.70202.70202.70-0.52%628,985
Sep 11, 2025208.60209.35203.10203.75203.75-2.16%516,610
Sep 10, 2025206.20210.75204.76208.25208.251.44%176,551
Sep 9, 2025207.00210.00202.90205.30205.30-0.33%229,558
Sep 8, 2025207.61211.61204.80205.99205.990.28%118,870
Sep 5, 2025214.95217.00204.62205.42205.42-3.94%505,545
Sep 4, 2025217.55219.00209.42213.84213.84-0.77%722,500
Sep 3, 2025212.11217.00212.00215.51215.511.39%61,338
Sep 2, 2025214.77214.78211.40212.55212.55-0.54%47,829
Sep 1, 2025213.51215.22211.50213.71213.71-0.56%36,651
Aug 29, 2025209.10217.00206.51214.92214.923.32%210,989
Aug 28, 2025211.61213.94208.00208.01208.01-2.11%1,355,267
Aug 26, 2025216.45216.45211.00212.50212.50-1.32%186,072
Aug 25, 2025215.00216.65211.04215.34215.340.54%514,312
Aug 22, 2025212.65215.50210.00214.18214.181.23%80,923
Aug 21, 2025212.00212.96210.00211.57211.570.31%42,841
Aug 20, 2025210.29213.98208.55210.92210.920.30%77,867
Aug 19, 2025211.87211.87208.39210.29210.29-0.60%49,279
Aug 18, 2025205.15213.00205.15211.56211.563.40%72,091
Aug 14, 2025211.00211.00203.30204.60204.60-2.58%48,424
Aug 13, 2025211.60211.60206.92210.01210.01-0.31%68,375
Aug 12, 2025202.80211.98202.11210.67210.673.81%119,836
Aug 11, 2025207.10207.10202.50202.93202.93-1.52%35,483
Aug 8, 2025202.10208.48202.00206.06206.061.70%108,696
Aug 7, 2025205.89205.98200.86202.62202.62-1.72%84,945
Aug 6, 2025209.53211.17205.50206.16206.16-1.35%72,932
Aug 5, 2025212.90213.17208.43208.99208.99-1.92%98,806
Aug 4, 2025214.60216.26212.00213.08213.08-1.48%49,711
Aug 1, 2025216.00217.81212.35216.27216.270.63%76,103
Jul 31, 2025212.05216.26212.05214.92214.92-0.45%152,512
Jul 30, 2025215.01217.59214.60215.90215.900.54%86,473
Jul 29, 2025217.89217.89213.00214.75214.75-1.39%144,885
Jul 28, 2025222.48224.87215.32217.77217.77-2.12%360,441
Jul 25, 2025216.10226.20214.00222.48222.482.75%813,758
Jul 24, 2025218.00219.53215.00216.53216.53-1.06%93,972
Jul 23, 2025221.45221.48217.26218.86218.86-0.66%83,131
Jul 22, 2025222.68223.63220.00220.32220.32-1.06%66,783
Jul 21, 2025226.68226.68221.76222.68222.68-1.76%70,355
Jul 18, 2025225.83229.05222.12226.68226.680.38%192,794
Jul 17, 2025225.70229.41223.89225.83225.080.38%97,338
Jul 16, 2025225.00226.10223.78224.97224.220.52%60,450
Jul 15, 2025223.00226.50221.78223.80223.060.92%109,443
Jul 14, 2025222.55224.31219.52221.77221.03-94,413
Jul 11, 2025221.26222.15218.58221.78221.040.19%79,122
Jul 10, 2025221.61222.74220.60221.37220.63-0.11%41,748
Jul 9, 2025222.00223.00221.22221.61220.87-0.18%33,741
Jul 8, 2025221.53225.19220.66222.02221.280.22%69,408