Orient Electric Limited (NSE:ORIENTELEC)
India · Delayed Price · Currency is INR 206.06
+3.44 (1.70%)
Aug 8, 2025, 3:29 PM IST
Orient Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 202.10 | 208.48 | 202.00 | 206.06 | 206.06 | 1.70% | 108,800 |
| Aug 7, 2025 | 205.89 | 205.98 | 200.86 | 202.62 | 202.62 | -1.72% | 84,945 |
| Aug 6, 2025 | 209.53 | 211.17 | 205.50 | 206.16 | 206.16 | -1.35% | 72,932 |
| Aug 5, 2025 | 212.90 | 213.17 | 208.43 | 208.99 | 208.99 | -1.92% | 98,806 |
| Aug 4, 2025 | 214.60 | 216.26 | 212.00 | 213.08 | 213.08 | -1.48% | 49,711 |
| Aug 1, 2025 | 216.00 | 217.81 | 212.35 | 216.27 | 216.27 | 0.63% | 76,103 |
| Jul 31, 2025 | 212.05 | 216.26 | 212.05 | 214.92 | 214.92 | -0.45% | 152,512 |
| Jul 30, 2025 | 215.01 | 217.59 | 214.60 | 215.90 | 215.90 | 0.54% | 86,473 |
| Jul 29, 2025 | 217.89 | 217.89 | 213.00 | 214.75 | 214.75 | -1.39% | 144,885 |
| Jul 28, 2025 | 222.48 | 224.87 | 215.32 | 217.77 | 217.77 | -2.12% | 360,441 |
| Jul 25, 2025 | 216.10 | 226.20 | 214.00 | 222.48 | 222.48 | 2.75% | 813,758 |
| Jul 24, 2025 | 218.00 | 219.53 | 215.00 | 216.53 | 216.53 | -1.06% | 93,972 |
| Jul 23, 2025 | 221.45 | 221.48 | 217.26 | 218.86 | 218.86 | -0.66% | 83,131 |
| Jul 22, 2025 | 222.68 | 223.63 | 220.00 | 220.32 | 220.32 | -1.06% | 66,783 |
| Jul 21, 2025 | 226.68 | 226.68 | 221.76 | 222.68 | 222.68 | -1.76% | 70,355 |
| Jul 18, 2025 | 225.83 | 229.05 | 222.12 | 226.68 | 226.68 | 0.38% | 192,794 |
| Jul 17, 2025 | 225.70 | 229.41 | 223.89 | 225.83 | 225.08 | 0.38% | 97,338 |
| Jul 16, 2025 | 225.00 | 226.10 | 223.78 | 224.97 | 224.22 | 0.52% | 60,450 |
| Jul 15, 2025 | 223.00 | 226.50 | 221.78 | 223.80 | 223.06 | 0.92% | 109,443 |
| Jul 14, 2025 | 222.55 | 224.31 | 219.52 | 221.77 | 221.03 | - | 94,413 |
| Jul 11, 2025 | 221.26 | 222.15 | 218.58 | 221.78 | 221.04 | 0.19% | 79,122 |
| Jul 10, 2025 | 221.61 | 222.74 | 220.60 | 221.37 | 220.63 | -0.11% | 41,748 |
| Jul 9, 2025 | 222.00 | 223.00 | 221.22 | 221.61 | 220.87 | -0.18% | 33,741 |
| Jul 8, 2025 | 221.53 | 225.19 | 220.66 | 222.02 | 221.28 | 0.22% | 69,408 |
| Jul 7, 2025 | 222.57 | 223.87 | 221.00 | 221.53 | 220.79 | -0.47% | 31,805 |
| Jul 4, 2025 | 226.00 | 226.00 | 222.20 | 222.57 | 221.83 | -0.80% | 57,181 |
| Jul 3, 2025 | 221.55 | 226.03 | 221.20 | 224.37 | 223.62 | 0.62% | 160,969 |
| Jul 2, 2025 | 222.32 | 224.80 | 219.27 | 222.98 | 222.24 | 0.30% | 83,073 |
| Jul 1, 2025 | 225.00 | 225.79 | 221.17 | 222.32 | 221.58 | -0.78% | 41,489 |
| Jun 30, 2025 | 226.00 | 226.70 | 222.91 | 224.06 | 223.32 | 0.18% | 83,860 |
| Jun 27, 2025 | 223.00 | 226.08 | 221.62 | 223.66 | 222.92 | 0.58% | 94,803 |
| Jun 26, 2025 | 221.50 | 224.00 | 218.09 | 222.37 | 221.63 | 1.09% | 111,126 |
| Jun 25, 2025 | 223.50 | 223.61 | 219.60 | 219.98 | 219.25 | -0.45% | 96,078 |
| Jun 24, 2025 | 221.42 | 224.27 | 218.23 | 220.97 | 220.24 | 0.18% | 144,478 |
| Jun 23, 2025 | 213.35 | 222.22 | 213.35 | 220.58 | 219.85 | 1.83% | 85,726 |
| Jun 20, 2025 | 217.00 | 220.74 | 214.05 | 216.62 | 215.90 | -0.63% | 532,832 |
| Jun 19, 2025 | 218.50 | 223.51 | 215.88 | 218.00 | 217.28 | -1.22% | 76,818 |
| Jun 18, 2025 | 220.00 | 222.65 | 217.94 | 220.70 | 219.97 | 0.43% | 133,924 |
| Jun 17, 2025 | 222.50 | 224.06 | 219.08 | 219.75 | 219.02 | -1.25% | 59,839 |
| Jun 16, 2025 | 223.05 | 225.60 | 218.73 | 222.54 | 221.80 | -0.26% | 66,114 |
| Jun 13, 2025 | 224.00 | 224.77 | 220.55 | 223.12 | 222.38 | -1.01% | 76,565 |
| Jun 12, 2025 | 229.40 | 229.40 | 223.42 | 225.39 | 224.64 | -0.81% | 108,786 |
| Jun 11, 2025 | 225.05 | 229.46 | 224.91 | 227.22 | 226.47 | 0.15% | 95,721 |
| Jun 10, 2025 | 231.51 | 232.45 | 225.80 | 226.89 | 226.14 | -2.00% | 173,687 |
| Jun 9, 2025 | 227.00 | 232.10 | 226.28 | 231.51 | 230.74 | 1.96% | 113,202 |
| Jun 6, 2025 | 225.11 | 229.80 | 223.30 | 227.07 | 226.32 | 0.87% | 110,117 |
| Jun 5, 2025 | 223.20 | 227.65 | 223.20 | 225.11 | 224.36 | 0.05% | 61,192 |
| Jun 4, 2025 | 224.73 | 227.45 | 221.70 | 225.00 | 224.25 | 0.62% | 174,603 |
| Jun 3, 2025 | 227.78 | 227.78 | 222.99 | 223.61 | 222.87 | -1.40% | 55,726 |
| Jun 2, 2025 | 227.00 | 229.80 | 225.19 | 226.78 | 226.03 | -0.05% | 37,855 |