Orient Electric Limited (NSE:ORIENTELEC)
India · Delayed Price · Currency is INR 198.72
-5.02 (-2.46%)
Nov 11, 2026, 3:29 PM IST
Orient Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 206.00 | 206.90 | 198.21 | 198.72 | 198.72 | -2.46% | 688,227 |
| Nov 9, 2026 | 198.80 | 204.50 | 196.08 | 203.74 | 203.74 | 1.96% | 417,746 |
| Nov 8, 2026 | 202.00 | 205.00 | 198.00 | 199.82 | 199.82 | 0.10% | 114,796 |
| Nov 6, 2026 | 190.49 | 202.00 | 187.53 | 199.62 | 199.62 | 4.79% | 859,509 |
| Nov 5, 2026 | 193.70 | 193.89 | 189.15 | 190.50 | 190.50 | 1.00% | 305,824 |
| Nov 4, 2026 | 186.09 | 189.00 | 183.99 | 188.62 | 188.62 | 2.63% | 295,425 |
| Nov 3, 2026 | 184.47 | 185.85 | 180.90 | 183.78 | 183.78 | 0.72% | 216,248 |
| Nov 2, 2026 | 181.40 | 184.47 | 179.80 | 182.47 | 182.47 | 1.02% | 229,046 |
| Oct 30, 2026 | 184.32 | 185.49 | 180.00 | 180.63 | 180.63 | -1.56% | 185,480 |
| Oct 29, 2026 | 187.57 | 191.00 | 181.80 | 183.50 | 183.50 | -2.01% | 426,829 |
| Oct 28, 2026 | 187.40 | 189.68 | 185.37 | 187.27 | 187.27 | -0.09% | 268,459 |
| Oct 27, 2026 | 185.36 | 191.00 | 184.00 | 187.44 | 187.44 | 1.33% | 475,787 |
| Oct 26, 2026 | 183.25 | 187.23 | 180.01 | 184.98 | 184.98 | 0.88% | 325,341 |
| Oct 23, 2026 | 189.80 | 193.90 | 180.17 | 183.37 | 183.37 | -2.93% | 939,172 |
| Oct 22, 2026 | 189.20 | 190.60 | 186.81 | 188.91 | 188.91 | -0.36% | 438,281 |
| Oct 21, 2026 | 193.99 | 194.90 | 186.10 | 189.60 | 189.60 | -2.46% | 958,681 |
| Oct 19, 2026 | 198.00 | 205.31 | 192.35 | 194.38 | 194.38 | -3.25% | 2,702,422 |
| Oct 16, 2026 | 209.00 | 215.00 | 198.10 | 200.91 | 200.91 | 1.91% | 40,313,285 |
| Oct 15, 2026 | 173.35 | 207.00 | 173.00 | 197.14 | 197.14 | 13.39% | 10,829,446 |
| Oct 14, 2026 | 172.52 | 175.00 | 170.59 | 173.86 | 173.86 | 0.78% | 114,362 |
| Oct 13, 2026 | 171.60 | 172.92 | 169.35 | 172.52 | 172.52 | 0.14% | 108,250 |
| Oct 12, 2026 | 164.60 | 175.90 | 164.50 | 172.28 | 172.28 | 4.56% | 506,954 |
| Oct 9, 2026 | 162.48 | 166.77 | 160.91 | 164.77 | 164.77 | 1.12% | 220,462 |
| Oct 8, 2026 | 162.67 | 164.93 | 160.60 | 162.95 | 162.95 | 1.38% | 259,935 |
| Oct 7, 2026 | 160.70 | 162.31 | 158.76 | 160.73 | 160.73 | 0.02% | 120,865 |
| Oct 6, 2026 | 156.75 | 162.78 | 156.50 | 160.70 | 160.70 | 1.90% | 144,227 |
| Oct 5, 2026 | 155.80 | 160.99 | 151.65 | 157.71 | 157.71 | 2.10% | 258,174 |
| Oct 1, 2026 | 156.51 | 159.00 | 152.07 | 154.46 | 154.46 | -2.31% | 187,771 |
| Sep 30, 2026 | 156.90 | 159.46 | 156.60 | 158.11 | 158.11 | 0.95% | 128,698 |
| Sep 29, 2026 | 160.78 | 165.00 | 155.00 | 156.62 | 156.62 | -2.11% | 300,753 |
| Sep 28, 2026 | 161.10 | 162.26 | 158.98 | 160.00 | 160.00 | -1.39% | 166,211 |
| Sep 25, 2026 | 163.99 | 165.00 | 161.21 | 162.26 | 162.26 | -1.05% | 123,313 |
| Sep 24, 2026 | 168.00 | 168.00 | 163.30 | 163.98 | 163.98 | -2.44% | 132,569 |
| Sep 23, 2026 | 165.81 | 171.90 | 165.80 | 168.08 | 168.08 | 0.92% | 197,695 |
| Sep 22, 2026 | 168.01 | 168.75 | 165.80 | 166.54 | 166.54 | -0.87% | 82,979 |
| Sep 21, 2026 | 168.00 | 169.60 | 165.89 | 168.01 | 168.01 | 0.39% | 137,603 |
| Sep 18, 2026 | 170.68 | 170.68 | 166.25 | 167.36 | 167.36 | -0.87% | 123,188 |
| Sep 17, 2026 | 170.00 | 170.00 | 167.31 | 168.83 | 168.83 | 0.26% | 53,644 |
| Sep 16, 2026 | 168.20 | 171.32 | 166.00 | 168.40 | 168.40 | -0.46% | 119,138 |
| Sep 15, 2026 | 174.00 | 174.95 | 168.54 | 169.17 | 169.17 | -2.53% | 138,909 |
| Sep 11, 2026 | 175.00 | 175.45 | 171.20 | 173.56 | 173.56 | -0.05% | 143,546 |
| Sep 10, 2026 | 176.25 | 176.25 | 173.06 | 173.64 | 173.64 | -0.84% | 45,431 |
| Sep 9, 2026 | 176.00 | 176.99 | 171.20 | 175.11 | 175.11 | -0.24% | 324,397 |
| Sep 8, 2026 | 177.84 | 177.84 | 174.50 | 175.54 | 175.54 | -0.48% | 83,726 |
| Sep 7, 2026 | 180.00 | 180.50 | 175.11 | 176.38 | 176.38 | -1.57% | 72,511 |
| Sep 4, 2026 | 179.00 | 181.28 | 176.57 | 179.19 | 179.19 | 0.58% | 74,074 |
| Sep 3, 2026 | 179.55 | 180.50 | 177.10 | 178.15 | 178.15 | -0.67% | 63,982 |
| Sep 2, 2026 | 178.54 | 181.90 | 175.01 | 179.35 | 179.35 | 0.95% | 162,963 |
| Sep 1, 2026 | 181.13 | 181.94 | 176.65 | 177.66 | 177.66 | -1.21% | 106,717 |
| Aug 31, 2026 | 180.50 | 183.00 | 178.50 | 179.83 | 179.83 | -0.19% | 151,675 |