Orient Technologies Limited (NSE:ORIENTTECH)
India · Delayed Price · Currency is INR 239.00
+0.25 (0.10%)
Sep 4, 2026, 3:29 PM IST
Orient Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 239.88 | 242.00 | 236.44 | 238.39 | 238.39 | -0.15% | 63,818 |
| Sep 3, 2026 | 237.10 | 242.00 | 237.10 | 238.75 | 238.75 | 1.01% | 76,716 |
| Sep 2, 2026 | 238.46 | 238.46 | 233.61 | 236.36 | 236.36 | -0.88% | 83,273 |
| Sep 1, 2026 | 237.20 | 241.00 | 236.18 | 238.46 | 238.46 | -0.23% | 83,519 |
| Aug 31, 2026 | 244.80 | 244.80 | 238.05 | 239.00 | 239.00 | -2.37% | 132,262 |
| Aug 28, 2026 | 244.00 | 255.65 | 244.00 | 244.80 | 244.80 | 0.47% | 306,165 |
| Aug 27, 2026 | 248.25 | 248.25 | 242.85 | 243.65 | 243.65 | -0.77% | 58,999 |
| Aug 26, 2026 | 244.95 | 250.00 | 243.00 | 245.55 | 245.55 | 0.04% | 60,887 |
| Aug 25, 2026 | 244.30 | 252.00 | 243.00 | 245.45 | 245.45 | 0.47% | 70,396 |
| Aug 24, 2026 | 243.65 | 246.60 | 241.50 | 244.30 | 244.30 | 0.27% | 168,221 |
| Aug 21, 2026 | 242.40 | 245.90 | 240.05 | 243.65 | 243.65 | 0.21% | 144,809 |
| Aug 20, 2026 | 242.05 | 247.00 | 242.05 | 243.15 | 243.15 | 1.04% | 100,778 |
| Aug 19, 2026 | 248.90 | 250.85 | 238.35 | 240.65 | 240.65 | -3.59% | 243,621 |
| Aug 18, 2026 | 253.95 | 255.65 | 247.35 | 249.60 | 249.60 | -2.06% | 141,869 |
| Aug 17, 2026 | 259.80 | 259.80 | 252.90 | 254.85 | 254.85 | -1.43% | 112,031 |
| Aug 14, 2026 | 253.80 | 260.30 | 253.55 | 258.55 | 258.55 | 1.49% | 118,463 |
| Aug 13, 2026 | 260.20 | 264.95 | 253.00 | 254.75 | 254.75 | -2.02% | 218,055 |
| Aug 12, 2026 | 259.15 | 265.95 | 255.10 | 260.00 | 260.00 | 0.48% | 195,705 |
| Aug 11, 2026 | 259.15 | 270.15 | 257.10 | 258.75 | 258.75 | -0.12% | 352,080 |
| Aug 10, 2026 | 258.75 | 261.70 | 255.15 | 259.05 | 259.05 | 0.12% | 144,029 |
| Aug 7, 2026 | 259.05 | 260.90 | 258.00 | 258.75 | 258.75 | -0.33% | 81,943 |
| Aug 6, 2026 | 260.90 | 262.95 | 259.00 | 259.60 | 259.60 | -0.42% | 179,170 |
| Aug 5, 2026 | 260.75 | 263.35 | 258.80 | 260.70 | 260.70 | -0.02% | 148,236 |
| Aug 4, 2026 | 261.50 | 264.50 | 259.80 | 260.75 | 260.75 | -0.29% | 166,714 |
| Aug 3, 2026 | 261.50 | 265.45 | 258.85 | 261.50 | 261.50 | 0.07% | 330,338 |
| Jul 31, 2026 | 270.00 | 270.00 | 260.00 | 261.32 | 261.32 | -3.34% | 374,005 |
| Jul 30, 2026 | 267.66 | 272.00 | 264.61 | 270.34 | 270.34 | 1.01% | 188,107 |
| Jul 29, 2026 | 272.50 | 272.50 | 266.45 | 267.65 | 267.65 | -1.78% | 239,272 |
| Jul 28, 2026 | 279.17 | 283.67 | 268.01 | 272.50 | 272.50 | -2.39% | 740,262 |
| Jul 27, 2026 | 266.47 | 289.95 | 266.47 | 279.17 | 279.17 | 7.88% | 7,708,727 |
| 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 |