Ortel Communications Limited (NSE:ORTEL)
India · Delayed Price · Currency is INR 1.500
-0.040 (-2.60%)
Feb 19, 2026, 3:27 PM IST
Ortel Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1.48 | 1.48 | 1.35 | 1.48 | 1.48 | 4.96% | 94,478 |
| Dec 9, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.44% | 1,111 |
| Dec 8, 2025 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 4.65% | 10,137 |
| Dec 5, 2025 | 1.29 | 1.38 | 1.26 | 1.29 | 1.29 | -2.27% | 360 |
| Dec 4, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 198 |
| Dec 3, 2025 | 1.29 | 1.39 | 1.26 | 1.26 | 1.26 | -5.26% | 2,581 |
| Dec 2, 2025 | 1.40 | 1.47 | 1.33 | 1.33 | 1.33 | -5.00% | 19,684 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,816 |
| Nov 28, 2025 | 1.37 | 1.41 | 1.28 | 1.40 | 1.40 | 3.70% | 2,154 |
| Nov 25, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 3,992 |
| Nov 24, 2025 | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | 4.41% | 1,713 |
| Nov 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | 21 |
| Nov 20, 2025 | 1.30 | 1.36 | 1.30 | 1.30 | 1.30 | - | 3,732 |
| Nov 19, 2025 | 1.34 | 1.40 | 1.30 | 1.30 | 1.30 | -2.99% | 60,610 |
| Nov 18, 2025 | 1.34 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 12,504 |
| Nov 17, 2025 | 1.25 | 1.28 | 1.15 | 1.28 | 1.28 | 4.92% | 9,859 |
| Nov 14, 2025 | 1.29 | 1.35 | 1.22 | 1.22 | 1.22 | -5.43% | 16,242 |
| Nov 13, 2025 | 1.36 | 1.42 | 1.29 | 1.29 | 1.29 | -5.15% | 7,519 |
| Nov 12, 2025 | 1.44 | 1.51 | 1.36 | 1.36 | 1.36 | -5.56% | 31,741 |
| Nov 11, 2025 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -4.64% | 227 |
| Nov 10, 2025 | 1.51 | 1.58 | 1.45 | 1.51 | 1.51 | - | 7,156 |
| Nov 7, 2025 | 1.54 | 1.61 | 1.51 | 1.51 | 1.51 | -1.95% | 8,142 |
| Nov 6, 2025 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -5.52% | 8,487 |
| Nov 4, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -5.23% | 4,227 |
| Nov 3, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -5.49% | 6,909 |
| Oct 30, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 74 |
| Oct 29, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -3.65% | 506 |
| Oct 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.42% | 245 |