Ortel Communications Limited (NSE:ORTEL)
India · Delayed Price · Currency is INR 1.620
-0.040 (-2.41%)
Apr 2, 2026, 2:37 PM IST
NSE:ORTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.41% | 1,855 |
| Apr 1, 2026 | 1.67 | 1.78 | 1.62 | 1.66 | 1.66 | -2.35% | 11,266 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.61 | 1.70 | 1.70 | 0.59% | 1,990 |
| Mar 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | 733 |
| Mar 25, 2026 | 1.78 | 1.79 | 1.69 | 1.77 | 1.77 | - | 6,449 |
| Mar 24, 2026 | 1.82 | 1.82 | 1.66 | 1.77 | 1.77 | 1.72% | 26,068 |
| Mar 23, 2026 | 1.84 | 1.84 | 1.68 | 1.74 | 1.74 | -1.14% | 20,032 |
| Mar 20, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 4.76% | 2,784 |
| Mar 19, 2026 | 1.84 | 1.84 | 1.68 | 1.68 | 1.68 | -4.55% | 22,241 |
| Mar 18, 2026 | 1.76 | 1.76 | 1.69 | 1.76 | 1.76 | 4.76% | 12,889 |
| Mar 17, 2026 | 1.69 | 1.69 | 1.61 | 1.68 | 1.68 | 4.35% | 1,640 |
| Mar 16, 2026 | 1.61 | 1.61 | 1.51 | 1.61 | 1.61 | 4.55% | 3,204 |
| Mar 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | 1,922 |
| Mar 12, 2026 | 1.54 | 1.61 | 1.47 | 1.47 | 1.47 | -4.55% | 13,275 |
| Mar 11, 2026 | 1.70 | 1.70 | 1.54 | 1.54 | 1.54 | -4.94% | 1,334 |
| Mar 10, 2026 | 1.62 | 1.62 | 1.48 | 1.62 | 1.62 | 4.52% | 17,424 |
| Mar 9, 2026 | 1.51 | 1.55 | 1.41 | 1.55 | 1.55 | 4.73% | 32,188 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.42 | 1.48 | 1.48 | -0.67% | 7,053 |
| Mar 5, 2026 | 1.57 | 1.57 | 1.43 | 1.49 | 1.49 | -0.67% | 22,790 |
| Mar 4, 2026 | 1.64 | 1.64 | 1.50 | 1.50 | 1.50 | -4.46% | 22,597 |
| Mar 2, 2026 | 1.58 | 1.58 | 1.44 | 1.57 | 1.57 | 3.97% | 24,416 |
| Feb 27, 2026 | 1.61 | 1.65 | 1.51 | 1.51 | 1.51 | -4.43% | 9,803 |
| Feb 26, 2026 | 1.64 | 1.64 | 1.50 | 1.58 | 1.58 | 0.64% | 3,654 |
| Feb 25, 2026 | 1.66 | 1.66 | 1.57 | 1.57 | 1.57 | -4.85% | 1,784 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.57 | 1.65 | 1.65 | - | 18,985 |
| Feb 23, 2026 | 1.61 | 1.72 | 1.56 | 1.65 | 1.65 | 0.61% | 25,617 |
| Feb 20, 2026 | 1.64 | 1.64 | 1.50 | 1.64 | 1.64 | 4.46% | 11,403 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.47 | 1.57 | 1.57 | 1.95% | 14,750 |
| Feb 18, 2026 | 1.50 | 1.54 | 1.43 | 1.54 | 1.54 | 4.76% | 9,279 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | 2.80% | 5,924 |
| Feb 16, 2026 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | 3.62% | 3,719 |
| Feb 13, 2026 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | 3.76% | 1,677 |
| Feb 12, 2026 | 1.39 | 1.42 | 1.31 | 1.33 | 1.33 | -2.21% | 10,227 |
| Feb 11, 2026 | 1.39 | 1.43 | 1.33 | 1.36 | 1.36 | -2.16% | 5,942 |
| Feb 10, 2026 | 1.39 | 1.39 | 1.29 | 1.39 | 1.39 | 4.51% | 5,536 |
| Feb 9, 2026 | 1.33 | 1.39 | 1.27 | 1.33 | 1.33 | - | 43,272 |
| Feb 6, 2026 | 1.47 | 1.47 | 1.33 | 1.33 | 1.33 | -5.00% | 40,291 |
| Feb 5, 2026 | 1.40 | 1.50 | 1.38 | 1.40 | 1.40 | -3.45% | 13,010 |
| Feb 4, 2026 | 1.53 | 1.53 | 1.39 | 1.45 | 1.45 | -0.68% | 2,054 |
| Feb 3, 2026 | 1.33 | 1.47 | 1.33 | 1.46 | 1.46 | 4.29% | 131,958 |
| Feb 2, 2026 | 1.45 | 1.45 | 1.35 | 1.40 | 1.40 | 0.72% | 50,810 |
| Feb 1, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 19,366 |
| Jan 27, 2026 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 17,887 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 6 |
| Jan 5, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | 676 |
| Dec 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 2,733 |
| Dec 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 2,022 |
| Dec 15, 2025 | 1.70 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 3,251 |
| Dec 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | 11,089 |
| Dec 11, 2025 | 1.55 | 1.55 | 1.48 | 1.55 | 1.55 | 4.73% | 6,339 |