Ortel Communications Limited (NSE:ORTEL)
India · Delayed Price · Currency is INR 1.510
+0.070 (4.86%)
Sep 8, 2025, 3:15 PM IST
Ortel Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.57 | 1.57 | 1.42 | 1.44 | 1.44 | -4.00% | 5,316 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.44 | 1.50 | 1.50 | -0.66% | 10,835 |
| Sep 3, 2025 | 1.50 | 1.58 | 1.44 | 1.51 | 1.51 | - | 11,061 |
| Sep 2, 2025 | 1.64 | 1.64 | 1.50 | 1.51 | 1.51 | -3.82% | 34,544 |
| Sep 1, 2025 | 1.66 | 1.74 | 1.57 | 1.57 | 1.57 | -5.42% | 9,250 |
| Aug 29, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | - | 616 |
| Aug 28, 2025 | 1.74 | 1.74 | 1.61 | 1.66 | 1.66 | -1.19% | 3,692 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.56 | 1.68 | 1.68 | 3.07% | 1,248 |
| Aug 25, 2025 | 1.60 | 1.65 | 1.58 | 1.63 | 1.63 | 3.16% | 1,186 |
| Aug 22, 2025 | 1.70 | 1.70 | 1.57 | 1.58 | 1.58 | -4.24% | 293 |
| Aug 21, 2025 | 1.70 | 1.70 | 1.56 | 1.65 | 1.65 | 0.61% | 2,160 |
| Aug 20, 2025 | 1.65 | 1.65 | 1.55 | 1.64 | 1.64 | 2.50% | 27,862 |
| Aug 19, 2025 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | 2.56% | 2,689 |
| Aug 18, 2025 | 1.59 | 1.59 | 1.51 | 1.56 | 1.56 | -1.89% | 3,691 |
| Aug 14, 2025 | 1.48 | 1.59 | 1.47 | 1.59 | 1.59 | 2.58% | 33,816 |
| Aug 13, 2025 | 1.71 | 1.71 | 1.54 | 1.55 | 1.55 | -4.91% | 17,390 |
| Aug 12, 2025 | 1.65 | 1.65 | 1.58 | 1.63 | 1.63 | 3.16% | 17,809 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.43 | 1.58 | 1.58 | 4.64% | 57,539 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -5.03% | 779 |
| Aug 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.36% | 1,009 |
| Aug 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.08% | 152 |
| Aug 4, 2025 | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | -5.35% | 190 |
| Aug 1, 2025 | 1.97 | 1.97 | 1.87 | 1.87 | 1.87 | -5.08% | 57 |
| Jul 31, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jul 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jul 29, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jul 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -5.29% | 250 |
| Jul 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 24, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.02% | 50 |
| Jul 18, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 1,000 |
| Jul 17, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 155 |
| Jul 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 7, 2025 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -3.51% | 525 |
| Jul 4, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 3, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 2, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jun 30, 2025 | 2.34 | 2.34 | 2.25 | 2.28 | 2.28 | 2.24% | 5,002 |
| Jun 27, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jun 26, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |