Orient Technologies Limited (NSE:ORIENTTECH)
India · Delayed Price · Currency is INR 258.25
+7.90 (3.16%)
At close: Mar 25, 2026
Orient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 254.00 | 261.75 | 252.30 | 258.25 | 258.25 | 3.16% | 220,153 |
| Mar 24, 2026 | 259.95 | 259.95 | 248.65 | 250.35 | 250.35 | 1.01% | 219,799 |
| Mar 23, 2026 | 258.10 | 262.80 | 246.45 | 247.85 | 247.85 | -5.74% | 218,273 |
| Mar 20, 2026 | 264.85 | 272.90 | 260.80 | 262.95 | 262.95 | -0.25% | 216,711 |
| Mar 19, 2026 | 262.20 | 273.35 | 261.60 | 263.60 | 263.60 | -2.21% | 205,377 |
| Mar 18, 2026 | 267.50 | 273.95 | 264.70 | 269.55 | 269.55 | 2.28% | 270,419 |
| Mar 17, 2026 | 265.75 | 268.00 | 260.50 | 263.55 | 263.55 | -0.23% | 153,418 |
| Mar 16, 2026 | 276.65 | 276.65 | 257.60 | 264.15 | 264.15 | -3.08% | 318,617 |
| Mar 13, 2026 | 260.00 | 287.70 | 260.00 | 272.55 | 272.55 | 3.49% | 1,651,950 |
| Mar 12, 2026 | 265.80 | 270.45 | 260.50 | 263.35 | 263.35 | -2.08% | 217,412 |
| Mar 11, 2026 | 272.95 | 276.60 | 266.15 | 268.95 | 268.95 | -0.48% | 188,653 |
| Mar 10, 2026 | 268.00 | 272.65 | 260.90 | 270.25 | 270.25 | 4.36% | 273,344 |
| Mar 9, 2026 | 260.10 | 263.95 | 254.00 | 258.95 | 258.95 | -4.02% | 234,830 |
| Mar 6, 2026 | 267.65 | 274.00 | 265.55 | 269.80 | 269.80 | 0.84% | 353,292 |
| Mar 5, 2026 | 275.00 | 278.95 | 256.80 | 267.55 | 267.55 | -0.74% | 542,502 |
| Mar 4, 2026 | 275.75 | 280.05 | 267.25 | 269.55 | 269.55 | -5.69% | 572,143 |
| Mar 2, 2026 | 285.20 | 292.40 | 282.00 | 285.80 | 285.80 | -3.77% | 332,317 |
| Feb 27, 2026 | 301.25 | 307.40 | 295.50 | 297.00 | 297.00 | -2.89% | 254,455 |
| Feb 26, 2026 | 300.00 | 310.00 | 299.50 | 305.85 | 305.85 | 2.38% | 299,368 |
| Feb 25, 2026 | 303.85 | 306.30 | 298.20 | 298.75 | 298.75 | -1.47% | 216,332 |
| Feb 24, 2026 | 306.00 | 306.00 | 298.05 | 303.20 | 303.20 | -0.96% | 264,681 |
| Feb 23, 2026 | 315.00 | 315.00 | 303.45 | 306.15 | 306.15 | -1.75% | 316,053 |
| Feb 20, 2026 | 320.00 | 320.00 | 308.00 | 311.60 | 311.60 | -3.29% | 345,979 |
| Feb 19, 2026 | 322.30 | 334.10 | 316.25 | 322.20 | 322.20 | 1.69% | 1,106,531 |
| Feb 18, 2026 | 295.00 | 327.65 | 288.65 | 316.85 | 316.85 | 7.86% | 2,346,025 |
| Feb 17, 2026 | 300.00 | 307.95 | 292.00 | 293.75 | 293.75 | -0.68% | 769,686 |
| Feb 16, 2026 | 293.00 | 306.80 | 286.00 | 295.75 | 295.75 | -11.81% | 1,588,184 |
| Feb 13, 2026 | 332.00 | 339.00 | 326.60 | 335.35 | 335.35 | 0.06% | 353,058 |
| Feb 12, 2026 | 348.10 | 348.55 | 333.00 | 335.15 | 335.15 | -2.95% | 268,281 |
| Feb 11, 2026 | 350.15 | 351.70 | 342.80 | 345.35 | 345.35 | -1.37% | 255,792 |
| Feb 10, 2026 | 357.30 | 364.00 | 347.85 | 350.15 | 350.15 | -1.86% | 306,026 |
| Feb 9, 2026 | 337.95 | 360.00 | 337.00 | 356.80 | 356.80 | 6.27% | 735,636 |
| Feb 6, 2026 | 334.50 | 338.55 | 327.10 | 335.75 | 335.75 | -0.12% | 306,570 |
| Feb 5, 2026 | 343.50 | 345.00 | 334.35 | 336.15 | 336.15 | -2.14% | 241,015 |
| Feb 4, 2026 | 342.50 | 348.65 | 337.50 | 343.50 | 343.50 | -0.10% | 382,568 |
| Feb 3, 2026 | 358.05 | 359.00 | 340.15 | 343.85 | 343.85 | 0.53% | 564,236 |
| Feb 2, 2026 | 351.00 | 353.80 | 330.00 | 342.05 | 342.05 | -2.19% | 831,343 |
| Feb 1, 2026 | 327.20 | 361.65 | 323.60 | 349.70 | 349.70 | 6.36% | 945,332 |
| Jan 30, 2026 | 323.00 | 333.95 | 318.15 | 328.80 | 328.80 | 1.89% | 503,382 |
| Jan 29, 2026 | 333.00 | 337.85 | 321.00 | 322.70 | 322.70 | -3.24% | 463,000 |
| Jan 28, 2026 | 328.00 | 335.90 | 328.00 | 333.50 | 333.50 | 2.55% | 342,517 |
| Jan 27, 2026 | 326.60 | 334.55 | 320.80 | 325.20 | 325.20 | -0.43% | 710,847 |
| Jan 23, 2026 | 338.05 | 339.65 | 325.05 | 326.60 | 326.60 | -3.63% | 343,113 |
| Jan 22, 2026 | 342.40 | 351.95 | 335.10 | 338.90 | 338.90 | -0.40% | 595,342 |
| Jan 21, 2026 | 340.30 | 349.35 | 330.30 | 340.25 | 340.25 | -0.42% | 957,146 |
| Jan 20, 2026 | 355.05 | 359.90 | 339.00 | 341.70 | 341.70 | -4.18% | 846,006 |
| Jan 19, 2026 | 370.00 | 375.95 | 352.20 | 356.60 | 356.60 | -3.29% | 820,721 |
| Jan 16, 2026 | 370.00 | 381.00 | 365.20 | 368.75 | 368.75 | 0.07% | 1,252,360 |
| Jan 14, 2026 | 371.60 | 379.50 | 365.75 | 368.50 | 368.50 | -1.33% | 1,700,434 |
| Jan 13, 2026 | 382.05 | 393.95 | 360.30 | 373.45 | 373.45 | -1.52% | 4,401,423 |