Orient Technologies Limited (NSE:ORIENTTECH)
India · Delayed Price · Currency is INR 303.00
+0.95 (0.31%)
At close: Sep 2, 2025
Orient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 305.20 | 309.30 | 304.85 | 308.80 | - | 1.91% | 1,599 |
| Sep 2, 2025 | 304.00 | 306.50 | 301.40 | 303.00 | - | 0.31% | 8,946 |
| Sep 1, 2025 | 303.60 | 306.70 | 300.00 | 302.05 | - | -0.49% | 32,237 |
| Aug 29, 2025 | 306.95 | 309.60 | 301.25 | 303.55 | - | 0.12% | 20,525 |
| Aug 28, 2025 | 302.25 | 307.55 | 302.00 | 303.20 | - | -2.02% | 23,930 |
| Aug 26, 2025 | 311.35 | 313.80 | 306.00 | 309.45 | - | -0.35% | 15,782 |
| Aug 25, 2025 | 314.05 | 314.05 | 310.00 | 310.55 | - | -0.13% | 16,108 |
| Aug 22, 2025 | 309.95 | 315.00 | 307.65 | 310.95 | - | 1.09% | 14,681 |
| Aug 21, 2025 | 307.05 | 313.20 | 307.05 | 307.60 | - | -0.36% | 13,697 |
| Aug 20, 2025 | 312.05 | 312.20 | 307.90 | 308.70 | - | -0.21% | 14,495 |
| Aug 19, 2025 | 308.25 | 311.95 | 308.25 | 309.35 | - | 0.02% | 5,496 |
| Aug 18, 2025 | 309.95 | 315.65 | 307.10 | 309.30 | - | -0.05% | 15,862 |
| Aug 14, 2025 | 309.00 | 314.50 | 308.90 | 309.45 | - | -0.71% | 10,433 |
| Aug 13, 2025 | 316.20 | 320.00 | 308.10 | 311.65 | - | -2.50% | 34,915 |
| Aug 12, 2025 | 318.90 | 328.00 | 313.75 | 319.65 | - | 2.16% | 38,963 |
| Aug 11, 2025 | 310.50 | 321.80 | 302.00 | 312.90 | - | 1.91% | 37,139 |
| Aug 8, 2025 | 317.15 | 317.15 | 305.30 | 307.05 | - | -2.29% | 9,087 |
| Aug 7, 2025 | 311.05 | 315.25 | 307.35 | 314.25 | - | 0.66% | 23,144 |
| Aug 6, 2025 | 310.05 | 319.15 | 310.05 | 312.20 | - | -1.45% | 24,408 |
| Aug 5, 2025 | 316.05 | 321.60 | 315.05 | 316.80 | - | -0.95% | 8,498 |
| Aug 4, 2025 | 310.35 | 320.70 | 310.35 | 319.85 | - | 2.85% | 5,853 |
| Aug 1, 2025 | 319.95 | 320.05 | 309.65 | 311.00 | - | -1.86% | 6,857 |
| Jul 31, 2025 | 310.10 | 322.65 | 307.15 | 316.90 | - | -0.02% | 30,308 |
| Jul 30, 2025 | 330.70 | 330.70 | 315.00 | 316.95 | - | -2.39% | 5,412 |
| Jul 29, 2025 | 310.00 | 326.60 | 308.60 | 324.70 | - | 4.25% | 9,990 |
| Jul 28, 2025 | 327.40 | 327.40 | 309.25 | 311.45 | - | -4.26% | 20,419 |
| Jul 25, 2025 | 332.90 | 335.00 | 324.05 | 325.30 | - | -1.81% | 27,301 |
| Jul 24, 2025 | 337.95 | 337.95 | 330.00 | 331.30 | - | -0.90% | 19,459 |
| Jul 23, 2025 | 335.00 | 336.55 | 329.50 | 334.30 | - | 0.30% | 11,093 |
| Jul 22, 2025 | 338.80 | 338.80 | 331.85 | 333.30 | - | -0.16% | 11,512 |
| Jul 21, 2025 | 335.25 | 338.65 | 332.85 | 333.85 | - | -0.74% | 33,270 |
| Jul 18, 2025 | 338.50 | 339.95 | 333.65 | 336.35 | - | -0.83% | 8,513 |
| Jul 17, 2025 | 341.55 | 343.05 | 338.00 | 339.15 | - | -0.15% | 9,958 |
| Jul 16, 2025 | 341.50 | 347.00 | 338.80 | 339.65 | - | -0.54% | 21,133 |
| Jul 15, 2025 | 341.00 | 344.00 | 339.40 | 341.50 | - | 0.92% | 31,834 |
| Jul 14, 2025 | 346.45 | 346.50 | 335.00 | 338.40 | - | -2.10% | 47,258 |
| Jul 11, 2025 | 350.75 | 352.45 | 344.00 | 345.65 | - | -1.79% | 30,116 |
| Jul 10, 2025 | 363.00 | 366.85 | 350.75 | 351.95 | - | -1.14% | 31,576 |
| Jul 9, 2025 | 355.70 | 364.80 | 350.65 | 356.00 | - | 0.96% | 56,276 |
| Jul 8, 2025 | 346.20 | 367.90 | 346.20 | 352.60 | - | 0.99% | 54,564 |
| Jul 7, 2025 | 353.45 | 357.00 | 345.65 | 349.15 | - | -1.48% | 37,284 |
| Jul 4, 2025 | 348.15 | 359.60 | 348.05 | 354.40 | - | 1.07% | 9,435 |
| Jul 3, 2025 | 349.00 | 353.00 | 343.40 | 350.65 | - | 1.65% | 17,393 |
| Jul 2, 2025 | 352.45 | 353.25 | 342.05 | 344.95 | - | -1.41% | 14,340 |
| Jul 1, 2025 | 359.95 | 359.95 | 347.70 | 349.90 | - | -0.79% | 12,269 |
| Jun 30, 2025 | 347.20 | 361.80 | 346.00 | 352.70 | - | 1.80% | 36,124 |
| Jun 27, 2025 | 335.00 | 362.00 | 335.00 | 346.45 | - | 3.73% | 68,979 |
| Jun 26, 2025 | 340.60 | 342.75 | 332.50 | 334.00 | - | -0.64% | 7,721 |
| Jun 25, 2025 | 338.80 | 341.20 | 334.75 | 336.15 | - | 0.69% | 16,324 |
| Jun 24, 2025 | 333.00 | 339.55 | 331.50 | 333.85 | - | 2.09% | 33,438 |