Orient Technologies Limited (NSE:ORIENTTECH)
India · Delayed Price · Currency is INR 258.50
+1.34 (0.52%)
Jul 24, 2026, 3:30 PM IST
Orient Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 255.50 | 259.95 | 253.16 | 258.78 | 258.78 | 0.63% | 82,147 |
| Jul 23, 2026 | 259.25 | 263.67 | 255.53 | 257.16 | 257.16 | -2.20% | 125,583 |
| Jul 22, 2026 | 262.91 | 264.85 | 257.44 | 262.95 | 262.95 | 0.02% | 172,210 |
| Jul 21, 2026 | 267.40 | 269.28 | 262.00 | 262.91 | 262.91 | -1.68% | 182,753 |
| Jul 20, 2026 | 278.00 | 278.00 | 265.00 | 267.41 | 267.41 | -3.42% | 246,609 |
| Jul 17, 2026 | 272.39 | 282.80 | 262.93 | 276.88 | 276.88 | 1.65% | 980,983 |
| Jul 16, 2026 | 283.01 | 283.67 | 270.05 | 272.39 | 272.39 | -4.09% | 573,697 |
| Jul 15, 2026 | 286.33 | 303.40 | 277.01 | 284.00 | 284.00 | 1.14% | 7,083,509 |
| Jul 14, 2026 | 258.60 | 298.60 | 256.21 | 280.80 | 280.80 | 8.50% | 17,335,940 |
| Jul 13, 2026 | 252.11 | 263.89 | 249.41 | 258.80 | 258.80 | 2.71% | 250,953 |
| Jul 10, 2026 | 250.10 | 258.90 | 250.10 | 251.96 | 251.96 | 1.48% | 114,100 |
| Jul 9, 2026 | 248.00 | 252.62 | 247.01 | 248.29 | 248.29 | 0.40% | 70,050 |
| Jul 8, 2026 | 253.00 | 259.00 | 245.50 | 247.30 | 247.30 | -2.40% | 100,300 |
| Jul 7, 2026 | 255.35 | 257.89 | 252.00 | 253.39 | 253.39 | -1.17% | 76,877 |
| Jul 6, 2026 | 262.80 | 262.80 | 254.50 | 256.39 | 256.39 | -2.95% | 138,271 |
| Jul 3, 2026 | 265.00 | 270.95 | 260.24 | 264.17 | 264.17 | 0.24% | 469,452 |
| Jul 2, 2026 | 243.24 | 277.80 | 243.24 | 263.55 | 263.55 | 7.99% | 8,018,040 |
| Jul 1, 2026 | 246.06 | 249.65 | 242.82 | 244.05 | 244.05 | -1.13% | 71,181 |
| Jun 30, 2026 | 245.50 | 249.00 | 244.60 | 246.85 | 246.85 | 0.55% | 48,650 |
| Jun 29, 2026 | 248.80 | 248.80 | 244.55 | 245.50 | 245.50 | -1.39% | 55,397 |
| Jun 25, 2026 | 253.80 | 254.90 | 248.10 | 248.95 | 248.95 | -1.17% | 85,852 |
| Jun 24, 2026 | 252.00 | 254.85 | 248.80 | 251.90 | 251.90 | 0.36% | 68,812 |
| Jun 23, 2026 | 260.75 | 260.75 | 250.00 | 251.00 | 251.00 | -2.43% | 134,819 |
| Jun 22, 2026 | 254.70 | 260.95 | 254.05 | 257.25 | 257.25 | 1.00% | 82,414 |
| Jun 19, 2026 | 258.20 | 258.35 | 252.30 | 254.70 | 254.70 | -1.36% | 101,319 |
| Jun 18, 2026 | 260.00 | 264.80 | 256.20 | 258.20 | 258.20 | -0.96% | 128,653 |
| Jun 17, 2026 | 262.00 | 265.80 | 260.00 | 260.70 | 260.70 | -0.21% | 82,993 |
| Jun 16, 2026 | 262.00 | 263.00 | 257.80 | 261.25 | 261.25 | 0.58% | 95,451 |
| Jun 15, 2026 | 257.00 | 263.50 | 257.00 | 259.75 | 259.75 | 2.53% | 130,608 |
| Jun 12, 2026 | 246.90 | 254.90 | 246.90 | 253.35 | 253.35 | 3.37% | 73,002 |
| Jun 11, 2026 | 249.00 | 249.00 | 242.10 | 245.10 | 245.10 | -1.63% | 91,841 |
| Jun 10, 2026 | 255.10 | 256.95 | 248.00 | 249.15 | 249.15 | -2.43% | 97,985 |
| Jun 9, 2026 | 254.85 | 258.95 | 250.00 | 255.35 | 255.35 | 0.20% | 171,496 |
| Jun 8, 2026 | 261.90 | 261.90 | 253.35 | 254.85 | 254.85 | -3.12% | 120,727 |
| Jun 5, 2026 | 264.00 | 268.70 | 261.50 | 263.05 | 263.05 | -0.27% | 82,468 |
| Jun 4, 2026 | 261.25 | 268.95 | 261.25 | 263.75 | 263.75 | -0.60% | 116,562 |
| Jun 3, 2026 | 268.95 | 269.20 | 263.10 | 265.35 | 265.35 | -1.45% | 93,783 |
| Jun 2, 2026 | 266.20 | 273.80 | 264.20 | 269.25 | 269.25 | 1.34% | 155,734 |
| Jun 1, 2026 | 264.10 | 272.00 | 264.00 | 265.70 | 265.70 | -0.39% | 153,654 |
| May 29, 2026 | 267.25 | 271.90 | 265.00 | 266.75 | 266.75 | -5.66% | 368,436 |
| May 27, 2026 | 287.00 | 290.80 | 280.20 | 282.75 | 282.75 | -1.31% | 179,718 |
| May 26, 2026 | 279.80 | 296.00 | 277.55 | 286.50 | 286.50 | 2.93% | 300,757 |
| May 25, 2026 | 278.00 | 282.50 | 275.00 | 278.35 | 278.35 | 2.03% | 161,628 |
| May 22, 2026 | 274.00 | 281.70 | 266.70 | 272.80 | 272.80 | 0.31% | 169,820 |
| May 21, 2026 | 274.80 | 276.90 | 270.60 | 271.95 | 271.95 | 0.78% | 112,796 |
| May 20, 2026 | 265.00 | 271.65 | 262.80 | 269.85 | 269.85 | 0.80% | 106,824 |
| May 19, 2026 | 264.15 | 275.40 | 264.15 | 267.70 | 267.70 | 1.00% | 178,864 |
| May 18, 2026 | 274.05 | 274.05 | 260.50 | 265.05 | 265.05 | -3.86% | 213,028 |
| May 15, 2026 | 272.00 | 280.00 | 272.00 | 275.70 | 275.70 | 1.16% | 209,795 |
| May 14, 2026 | 282.95 | 284.95 | 270.50 | 272.55 | 272.55 | -2.90% | 240,753 |