Orient Technologies Limited (NSE:ORIENTTECH)
India · Delayed Price · Currency is INR 278.35
+5.55 (2.03%)
May 25, 2026, 3:29 PM IST
Orient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 284.00 | 288.25 | 278.30 | 280.70 | 280.70 | -1.16% | 224,681 |
| May 12, 2026 | 307.55 | 307.55 | 281.10 | 284.00 | 284.00 | -7.67% | 364,737 |
| May 11, 2026 | 315.80 | 315.80 | 305.15 | 307.60 | 307.60 | -2.86% | 293,457 |
| May 8, 2026 | 318.95 | 322.85 | 311.20 | 316.65 | 316.65 | 1.54% | 677,435 |
| May 7, 2026 | 293.00 | 332.80 | 290.95 | 311.85 | 311.85 | 9.44% | 3,933,310 |
| May 6, 2026 | 275.90 | 286.90 | 275.90 | 284.95 | 284.95 | 4.13% | 245,973 |
| May 5, 2026 | 273.00 | 281.70 | 270.30 | 273.65 | 273.65 | 0.16% | 136,853 |
| May 4, 2026 | 277.05 | 277.90 | 272.00 | 273.20 | 273.20 | 0.08% | 114,144 |
| Apr 30, 2026 | 277.31 | 284.89 | 271.00 | 272.98 | 272.98 | -0.78% | 211,927 |
| Apr 29, 2026 | 283.55 | 285.32 | 274.31 | 275.12 | 275.12 | -2.20% | 120,435 |
| Apr 28, 2026 | 286.26 | 289.95 | 280.00 | 281.32 | 281.32 | -1.73% | 114,112 |
| Apr 27, 2026 | 282.74 | 287.99 | 278.20 | 286.26 | 286.26 | 2.90% | 123,278 |
| Apr 24, 2026 | 279.99 | 284.92 | 271.80 | 278.20 | 278.20 | 0.06% | 341,750 |
| Apr 23, 2026 | 286.77 | 290.22 | 276.90 | 278.02 | 278.02 | -3.41% | 170,856 |
| Apr 22, 2026 | 287.00 | 291.82 | 286.00 | 287.85 | 287.85 | -0.43% | 118,857 |
| Apr 21, 2026 | 287.00 | 292.00 | 286.00 | 289.09 | 289.09 | 0.62% | 117,966 |
| Apr 20, 2026 | 295.00 | 296.49 | 285.05 | 287.30 | 287.30 | -2.53% | 189,364 |
| Apr 17, 2026 | 286.61 | 297.96 | 284.50 | 294.77 | 294.77 | 3.36% | 340,160 |
| Apr 16, 2026 | 285.46 | 293.36 | 282.08 | 285.20 | 285.20 | 0.36% | 331,461 |
| Apr 15, 2026 | 280.30 | 287.97 | 276.21 | 284.17 | 284.17 | 3.94% | 289,834 |
| Apr 13, 2026 | 267.39 | 279.31 | 258.61 | 273.41 | 273.41 | -0.43% | 280,504 |
| Apr 10, 2026 | 273.91 | 278.00 | 271.00 | 274.58 | 274.58 | 2.14% | 213,111 |
| Apr 9, 2026 | 273.99 | 278.00 | 265.00 | 268.84 | 268.84 | -1.03% | 263,225 |
| Apr 8, 2026 | 270.30 | 274.45 | 265.70 | 271.64 | 271.64 | 6.70% | 401,923 |
| Apr 7, 2026 | 254.40 | 260.98 | 252.54 | 254.58 | 254.58 | 0.11% | 229,048 |
| Apr 6, 2026 | 254.89 | 257.00 | 248.62 | 254.30 | 254.30 | 0.09% | 251,501 |
| Apr 2, 2026 | 250.00 | 258.88 | 242.77 | 254.06 | 254.06 | -0.58% | 380,380 |
| Apr 1, 2026 | 248.99 | 262.40 | 234.57 | 255.55 | 255.55 | 14.08% | 1,778,488 |
| Mar 30, 2026 | 236.25 | 242.65 | 220.80 | 224.00 | 224.00 | -6.76% | 369,366 |
| Mar 27, 2026 | 258.90 | 258.90 | 238.75 | 240.25 | 240.25 | -6.97% | 363,295 |
| 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 |