Ortel Communications Limited (NSE:ORTEL)
India · Delayed Price · Currency is INR 1.750
0.00 (0.00%)
Jul 22, 2026, 1:49 PM IST
NSE:ORTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.74 | 1.75 | 1.67 | 1.75 | 1.75 | - | 13,205 |
| Jul 21, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -2.78% | 1,025 |
| Jul 20, 2026 | 1.82 | 1.82 | 1.72 | 1.80 | 1.80 | -0.55% | 2,866 |
| Jul 17, 2026 | 1.83 | 1.83 | 1.67 | 1.81 | 1.81 | 3.43% | 70,789 |
| Jul 16, 2026 | 1.75 | 1.80 | 1.66 | 1.75 | 1.75 | 0.57% | 11,162 |
| Jul 15, 2026 | 1.71 | 1.78 | 1.63 | 1.74 | 1.74 | 1.75% | 13,807 |
| Jul 14, 2026 | 1.73 | 1.73 | 1.66 | 1.71 | 1.71 | 3.64% | 6,918 |
| Jul 13, 2026 | 1.72 | 1.72 | 1.60 | 1.65 | 1.65 | -1.20% | 22,011 |
| Jul 10, 2026 | 1.69 | 1.69 | 1.53 | 1.67 | 1.67 | 3.73% | 1,570 |
| Jul 9, 2026 | 1.70 | 1.70 | 1.54 | 1.61 | 1.61 | -0.62% | 4,522 |
| Jul 8, 2026 | 1.62 | 1.62 | 1.52 | 1.62 | 1.62 | 4.52% | 7,935 |
| Jul 7, 2026 | 1.57 | 1.70 | 1.55 | 1.55 | 1.55 | -4.91% | 7,994 |
| Jul 6, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | -1.21% | 6,078 |
| Jul 3, 2026 | 1.58 | 1.65 | 1.53 | 1.65 | 1.65 | 4.43% | 10,119 |
| Jul 2, 2026 | 1.65 | 1.65 | 1.51 | 1.58 | 1.58 | - | 4,125 |
| Jul 1, 2026 | 1.60 | 1.60 | 1.53 | 1.58 | 1.58 | -1.25% | 3,540 |
| Jun 30, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 4.58% | 2,592 |
| Jun 29, 2026 | 1.55 | 1.59 | 1.52 | 1.53 | 1.53 | 0.66% | 11,840 |
| Jun 25, 2026 | 1.68 | 1.68 | 1.52 | 1.52 | 1.52 | -5.00% | 17,225 |
| Jun 24, 2026 | 1.53 | 1.60 | 1.51 | 1.60 | 1.60 | 1.27% | 4,842 |
| Jun 23, 2026 | 1.67 | 1.67 | 1.53 | 1.58 | 1.58 | -1.25% | 18,772 |
| Jun 22, 2026 | 1.54 | 1.60 | 1.47 | 1.60 | 1.60 | 3.90% | 14,485 |
| Jun 19, 2026 | 1.59 | 1.62 | 1.54 | 1.54 | 1.54 | -4.94% | 3,077 |
| Jun 18, 2026 | 1.65 | 1.65 | 1.53 | 1.62 | 1.62 | 0.62% | 1,078 |
| Jun 17, 2026 | 1.70 | 1.70 | 1.55 | 1.61 | 1.61 | -0.62% | 16,585 |
| Jun 16, 2026 | 1.53 | 1.63 | 1.49 | 1.62 | 1.62 | 3.85% | 26,093 |
| Jun 15, 2026 | 1.69 | 1.69 | 1.53 | 1.56 | 1.56 | -3.11% | 27,852 |
| Jun 12, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -4.73% | 12,260 |
| Jun 11, 2026 | 1.62 | 1.77 | 1.62 | 1.69 | 1.69 | -0.59% | 11,530 |
| Jun 10, 2026 | 1.67 | 1.75 | 1.60 | 1.70 | 1.70 | 1.80% | 13,565 |
| Jun 9, 2026 | 1.75 | 1.83 | 1.67 | 1.67 | 1.67 | -4.57% | 7,947 |
| Jun 8, 2026 | 1.72 | 1.76 | 1.60 | 1.75 | 1.75 | 4.17% | 6,610 |
| Jun 5, 2026 | 1.69 | 1.69 | 1.53 | 1.68 | 1.68 | 4.35% | 14,939 |
| Jun 4, 2026 | 1.68 | 1.68 | 1.54 | 1.61 | 1.61 | 0.63% | 5,813 |
| Jun 3, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | - | 97 |
| Jun 2, 2026 | 1.68 | 1.68 | 1.53 | 1.60 | 1.60 | - | 10,473 |
| Jun 1, 2026 | 1.60 | 1.68 | 1.52 | 1.60 | 1.60 | - | 4,233 |
| May 29, 2026 | 1.60 | 1.64 | 1.54 | 1.60 | 1.60 | 0.63% | 5,518 |
| May 27, 2026 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | - | 5,172 |
| May 26, 2026 | 1.65 | 1.65 | 1.52 | 1.59 | 1.59 | - | 10,321 |
| May 25, 2026 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | -0.63% | 4,740 |
| May 22, 2026 | 1.62 | 1.62 | 1.48 | 1.60 | 1.60 | 3.23% | 34,680 |
| May 21, 2026 | 1.65 | 1.68 | 1.52 | 1.55 | 1.55 | -3.13% | 14,952 |
| May 20, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -4.76% | 55,025 |
| May 19, 2026 | 1.73 | 1.73 | 1.60 | 1.68 | 1.68 | 1.82% | 4,338 |
| May 18, 2026 | 1.66 | 1.66 | 1.52 | 1.65 | 1.65 | 3.77% | 6,096 |
| May 15, 2026 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | -4.79% | 5,230 |
| May 14, 2026 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -4.57% | 6,044 |
| May 13, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 4.17% | 1,164 |
| May 12, 2026 | 1.65 | 1.74 | 1.65 | 1.68 | 1.68 | -2.89% | 8,674 |