Orient Technologies Limited (NSE:ORIENTTECH)
India · Delayed Price · Currency is INR 455.00
-19.15 (-4.04%)
At close: Oct 17, 2025
Orient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 463.30 | 497.00 | 460.55 | 473.75 | 473.75 | 3.18% | 1,914,900 |
| Oct 15, 2025 | 465.55 | 469.15 | 456.00 | 459.15 | 459.15 | -1.80% | 600,833 |
| Oct 14, 2025 | 478.80 | 478.80 | 452.90 | 467.55 | 467.55 | -1.70% | 1,187,283 |
| Oct 13, 2025 | 450.00 | 494.90 | 426.10 | 475.65 | 475.65 | 5.44% | 2,819,424 |
| Oct 10, 2025 | 477.70 | 479.00 | 446.25 | 451.10 | 451.10 | -5.40% | 832,632 |
| Oct 9, 2025 | 479.90 | 492.90 | 466.80 | 476.85 | 476.85 | -2.37% | 1,244,600 |
| Oct 8, 2025 | 480.00 | 499.40 | 471.25 | 488.45 | 488.45 | 3.39% | 2,878,786 |
| Oct 7, 2025 | 510.15 | 513.40 | 454.90 | 472.45 | 472.45 | -6.52% | 5,149,711 |
| Oct 6, 2025 | 440.00 | 510.15 | 433.65 | 505.40 | 505.40 | 18.88% | 16,485,690 |
| Oct 3, 2025 | 356.60 | 425.15 | 354.35 | 425.15 | 425.15 | 20.00% | 6,742,804 |
| Oct 1, 2025 | 353.75 | 361.00 | 350.60 | 354.30 | 354.30 | 0.16% | 279,517 |
| Sep 30, 2025 | 354.00 | 358.65 | 348.45 | 353.75 | 353.75 | 0.71% | 206,911 |
| Sep 29, 2025 | 348.10 | 361.60 | 345.15 | 351.25 | 351.25 | 1.39% | 453,763 |
| Sep 26, 2025 | 344.05 | 357.50 | 336.95 | 346.45 | 346.45 | 0.04% | 426,727 |
| Sep 25, 2025 | 367.50 | 367.50 | 344.50 | 346.30 | 346.30 | -4.93% | 334,246 |
| Sep 24, 2025 | 369.00 | 376.00 | 360.00 | 364.25 | 364.25 | -0.97% | 415,644 |
| Sep 23, 2025 | 363.85 | 384.30 | 360.75 | 367.80 | 367.80 | 1.34% | 1,076,044 |
| Sep 22, 2025 | 356.00 | 379.00 | 353.70 | 362.95 | 362.95 | 0.35% | 800,473 |
| Sep 19, 2025 | 349.90 | 372.00 | 345.40 | 361.70 | 361.70 | 3.71% | 788,881 |
| Sep 18, 2025 | 360.00 | 362.90 | 345.30 | 348.75 | 348.75 | -2.67% | 289,762 |
| Sep 17, 2025 | 357.60 | 365.75 | 349.50 | 358.30 | 358.30 | 0.60% | 1,011,859 |
| Sep 16, 2025 | 327.90 | 362.00 | 327.00 | 356.15 | 356.15 | 10.28% | 2,676,653 |
| Sep 15, 2025 | 320.55 | 325.75 | 318.40 | 322.95 | 322.95 | 1.83% | 162,135 |
| Sep 12, 2025 | 321.95 | 326.00 | 316.50 | 317.15 | 317.15 | -0.42% | 85,959 |
| Sep 11, 2025 | 331.60 | 331.60 | 316.25 | 318.50 | 318.50 | -3.28% | 153,272 |
| Sep 10, 2025 | 323.20 | 339.00 | 316.50 | 329.30 | 329.30 | 2.51% | 365,914 |
| Sep 9, 2025 | 324.50 | 324.95 | 315.00 | 321.25 | 321.25 | 0.33% | 205,191 |
| Sep 8, 2025 | 308.00 | 326.95 | 305.25 | 320.20 | 320.20 | 5.61% | 615,116 |
| Sep 5, 2025 | 305.40 | 307.25 | 302.25 | 303.20 | 303.20 | -0.20% | 82,791 |
| Sep 4, 2025 | 312.95 | 314.05 | 303.00 | 303.80 | 303.80 | -1.84% | 76,399 |
| Sep 3, 2025 | 306.45 | 312.00 | 303.30 | 309.50 | 309.50 | 2.01% | 116,461 |
| Sep 2, 2025 | 305.85 | 306.75 | 301.10 | 303.40 | 303.40 | 0.43% | 77,038 |
| Sep 1, 2025 | 304.00 | 306.80 | 300.55 | 302.10 | 302.10 | -0.48% | 97,659 |
| Aug 29, 2025 | 305.00 | 309.50 | 301.05 | 303.55 | 303.55 | 0.16% | 109,079 |
| Aug 28, 2025 | 307.50 | 307.60 | 302.00 | 303.05 | 303.05 | -1.48% | 74,399 |
| Aug 26, 2025 | 311.00 | 313.50 | 300.00 | 307.60 | 307.60 | -1.05% | 157,677 |
| Aug 25, 2025 | 315.00 | 315.00 | 309.85 | 310.85 | 310.85 | -0.03% | 70,989 |
| Aug 22, 2025 | 309.00 | 314.85 | 307.70 | 310.95 | 310.95 | 1.02% | 125,419 |
| Aug 21, 2025 | 308.05 | 313.65 | 307.00 | 307.80 | 307.80 | -0.32% | 137,829 |
| Aug 20, 2025 | 306.50 | 311.80 | 306.50 | 308.80 | 308.80 | -0.11% | 83,046 |
| Aug 19, 2025 | 311.50 | 312.80 | 307.95 | 309.15 | 309.15 | -0.15% | 114,908 |
| Aug 18, 2025 | 314.00 | 316.15 | 306.70 | 309.60 | 309.60 | -0.02% | 204,867 |
| Aug 14, 2025 | 312.00 | 317.95 | 309.00 | 309.65 | 309.65 | -0.66% | 91,301 |
| Aug 13, 2025 | 318.60 | 320.40 | 308.40 | 311.70 | 311.70 | -2.17% | 229,640 |
| Aug 12, 2025 | 318.00 | 329.50 | 313.00 | 318.60 | 318.60 | 1.85% | 282,519 |
| Aug 11, 2025 | 308.20 | 322.00 | 301.95 | 312.80 | 312.80 | 2.07% | 221,082 |
| Aug 8, 2025 | 314.00 | 314.85 | 305.50 | 306.45 | 306.45 | -2.50% | 111,473 |
| Aug 7, 2025 | 312.55 | 315.90 | 307.00 | 314.30 | 314.30 | 0.62% | 91,758 |
| Aug 6, 2025 | 312.00 | 318.75 | 311.00 | 312.35 | 312.35 | -1.30% | 72,266 |
| Aug 5, 2025 | 322.60 | 322.60 | 315.05 | 316.45 | 316.45 | -0.95% | 45,477 |