Orient Electric Limited (NSE:ORIENTELEC)
India · Delayed Price · Currency is INR 188.50
-3.59 (-1.87%)
May 8, 2026, 3:30 PM IST
Orient Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 193.90 | 196.89 | 183.01 | 188.34 | 188.34 | -1.95% | 1,820,965 |
| May 7, 2026 | 184.20 | 199.90 | 184.20 | 192.09 | 192.09 | 4.57% | 1,957,958 |
| May 6, 2026 | 183.00 | 184.39 | 179.55 | 183.70 | 183.70 | 2.00% | 218,009 |
| May 5, 2026 | 182.84 | 184.59 | 178.00 | 180.10 | 180.10 | -2.56% | 561,693 |
| May 4, 2026 | 188.60 | 190.00 | 183.20 | 184.84 | 184.84 | 0.37% | 184,521 |
| Apr 30, 2026 | 187.34 | 189.08 | 183.55 | 184.16 | 184.16 | -1.07% | 212,133 |
| Apr 29, 2026 | 188.50 | 190.73 | 185.00 | 186.15 | 186.15 | -1.14% | 259,484 |
| Apr 28, 2026 | 193.60 | 195.23 | 187.00 | 188.30 | 188.30 | -2.68% | 150,191 |
| Apr 27, 2026 | 193.90 | 196.19 | 189.06 | 193.48 | 193.48 | 4.69% | 590,224 |
| Apr 24, 2026 | 187.98 | 188.36 | 181.81 | 184.81 | 184.81 | -1.22% | 1,756,935 |
| Apr 23, 2026 | 184.00 | 189.38 | 184.00 | 187.09 | 187.09 | 0.38% | 288,115 |
| Apr 22, 2026 | 182.02 | 189.80 | 180.31 | 186.38 | 186.38 | 2.40% | 442,338 |
| Apr 21, 2026 | 182.50 | 188.00 | 181.82 | 182.02 | 182.02 | 0.59% | 173,418 |
| Apr 20, 2026 | 180.00 | 182.39 | 176.55 | 180.96 | 180.96 | 0.78% | 361,015 |
| Apr 17, 2026 | 171.10 | 181.00 | 170.55 | 179.56 | 179.56 | 5.64% | 1,718,979 |
| Apr 16, 2026 | 173.00 | 174.60 | 169.13 | 169.98 | 169.98 | -1.11% | 225,972 |
| Apr 15, 2026 | 169.51 | 173.39 | 169.51 | 171.89 | 171.89 | 2.97% | 372,901 |
| Apr 13, 2026 | 167.40 | 169.32 | 163.20 | 166.94 | 166.94 | -2.03% | 286,985 |
| Apr 10, 2026 | 161.29 | 173.60 | 161.18 | 170.40 | 170.40 | 6.70% | 928,579 |
| Apr 9, 2026 | 160.20 | 163.48 | 158.00 | 159.70 | 159.70 | 0.09% | 493,866 |
| Apr 8, 2026 | 159.00 | 162.74 | 158.14 | 159.56 | 159.56 | 2.97% | 713,254 |
| Apr 7, 2026 | 160.00 | 161.29 | 154.12 | 154.96 | 154.96 | -3.98% | 379,978 |
| Apr 6, 2026 | 157.00 | 161.79 | 156.10 | 161.38 | 161.38 | 1.54% | 101,397 |
| Apr 2, 2026 | 157.80 | 159.70 | 155.88 | 158.93 | 158.93 | -0.77% | 94,560 |
| Apr 1, 2026 | 158.00 | 161.54 | 158.00 | 160.17 | 160.17 | 2.48% | 136,801 |
| Mar 30, 2026 | 151.30 | 158.13 | 149.05 | 156.30 | 156.30 | 1.07% | 343,857 |
| Mar 27, 2026 | 158.00 | 158.90 | 154.00 | 154.64 | 154.64 | -3.34% | 227,715 |
| Mar 25, 2026 | 162.90 | 164.90 | 157.99 | 159.99 | 159.99 | -0.76% | 227,704 |
| Mar 24, 2026 | 162.45 | 163.37 | 160.62 | 161.22 | 161.22 | 0.78% | 107,221 |
| Mar 23, 2026 | 166.34 | 166.34 | 159.00 | 159.97 | 159.97 | -3.81% | 106,084 |
| Mar 20, 2026 | 165.90 | 171.50 | 162.81 | 166.30 | 166.30 | 1.30% | 289,866 |
| Mar 19, 2026 | 168.90 | 168.90 | 163.70 | 164.17 | 164.17 | -3.10% | 130,507 |
| Mar 18, 2026 | 164.00 | 172.00 | 163.17 | 169.42 | 169.42 | 4.16% | 258,996 |
| Mar 17, 2026 | 166.55 | 169.77 | 162.00 | 162.65 | 162.65 | -3.18% | 240,119 |
| Mar 16, 2026 | 172.78 | 172.78 | 166.10 | 167.99 | 167.99 | -1.07% | 124,534 |
| Mar 13, 2026 | 170.50 | 170.87 | 166.05 | 169.80 | 169.80 | -0.50% | 146,986 |
| Mar 12, 2026 | 175.00 | 176.16 | 169.50 | 170.66 | 170.66 | -2.75% | 217,316 |
| Mar 11, 2026 | 174.47 | 180.99 | 174.20 | 175.49 | 175.49 | 0.58% | 284,005 |
| Mar 10, 2026 | 175.00 | 175.70 | 172.51 | 174.47 | 174.47 | 1.44% | 90,335 |
| Mar 9, 2026 | 175.81 | 177.78 | 170.04 | 172.00 | 172.00 | -3.90% | 182,497 |
| Mar 6, 2026 | 186.99 | 191.18 | 176.60 | 178.98 | 178.98 | -4.29% | 242,612 |
| Mar 5, 2026 | 190.14 | 192.00 | 185.00 | 187.00 | 187.00 | -1.65% | 156,884 |
| Mar 4, 2026 | 182.01 | 194.80 | 177.29 | 190.14 | 190.14 | 4.47% | 687,248 |
| Mar 2, 2026 | 174.00 | 192.99 | 174.00 | 182.01 | 182.01 | -1.67% | 490,101 |
| Feb 27, 2026 | 194.50 | 201.30 | 183.00 | 185.11 | 185.11 | -4.83% | 1,326,116 |
| Feb 26, 2026 | 174.98 | 198.80 | 173.60 | 194.50 | 194.50 | 11.16% | 5,347,630 |
| Feb 25, 2026 | 178.70 | 178.99 | 172.12 | 174.98 | 174.98 | 0.53% | 159,966 |
| Feb 24, 2026 | 177.10 | 177.11 | 172.01 | 174.06 | 174.06 | -2.21% | 73,211 |
| Feb 23, 2026 | 176.50 | 179.70 | 174.07 | 178.00 | 178.00 | 0.53% | 107,738 |
| Feb 20, 2026 | 175.98 | 177.99 | 171.25 | 177.07 | 177.07 | 1.26% | 144,706 |