Orient Technologies Limited (NSE:ORIENTTECH)
India · Delayed Price · Currency is INR 267.75
-1.80 (-0.67%)
Mar 5, 2026, 3:30 PM IST
Orient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 357.15 | 384.80 | 340.30 | 379.20 | 379.20 | 6.17% | 5,374,447 |
| Jan 9, 2026 | 381.80 | 387.60 | 353.00 | 357.15 | 357.15 | -6.46% | 3,207,241 |
| Jan 8, 2026 | 394.45 | 412.95 | 371.40 | 381.80 | 381.80 | -2.97% | 8,042,048 |
| Jan 7, 2026 | 432.85 | 434.85 | 389.60 | 393.50 | 393.50 | -9.09% | 5,049,916 |
| Jan 6, 2026 | 441.80 | 445.00 | 428.85 | 432.85 | 432.85 | -1.83% | 7,282,001 |
| Jan 5, 2026 | 464.00 | 464.00 | 424.05 | 440.90 | 440.90 | 8.35% | 24,361,840 |
| Jan 2, 2026 | 394.27 | 438.91 | 391.55 | 406.91 | 406.91 | 3.20% | 44,815,275 |
| Jan 1, 2026 | 401.77 | 413.23 | 385.09 | 394.27 | 394.27 | -4.27% | 16,200,909 |
| Dec 31, 2025 | 378.32 | 422.36 | 372.23 | 411.86 | 411.86 | 14.62% | 56,159,025 |
| Dec 30, 2025 | 302.73 | 360.96 | 301.41 | 359.32 | 359.32 | 19.45% | 31,028,513 |
| Dec 29, 2025 | 305.46 | 308.18 | 298.09 | 300.82 | 300.82 | -1.72% | 124,515 |
| Dec 26, 2025 | 306.27 | 308.18 | 302.73 | 306.09 | 306.09 | 0.73% | 124,688 |
| Dec 24, 2025 | 308.23 | 318.00 | 301.82 | 303.86 | 303.86 | -1.31% | 280,175 |
| Dec 23, 2025 | 311.77 | 311.77 | 306.64 | 307.91 | 307.91 | -0.91% | 129,689 |
| Dec 22, 2025 | 311.36 | 318.18 | 308.18 | 310.73 | 310.73 | 1.54% | 200,752 |