Ortel Communications Limited (NSE:ORTEL)
India · Delayed Price · Currency is INR 1.600
0.00 (0.00%)
May 25, 2026, 10:01 AM IST
NSE:ORTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1.85 | 1.85 | 1.71 | 1.73 | 1.73 | -2.26% | 14,429 |
| May 8, 2026 | 1.75 | 1.83 | 1.69 | 1.77 | 1.77 | 1.14% | 6,756 |
| May 7, 2026 | 1.74 | 1.75 | 1.60 | 1.75 | 1.75 | 4.79% | 45,227 |
| May 6, 2026 | 1.75 | 1.75 | 1.60 | 1.67 | 1.67 | -0.60% | 29,186 |
| May 5, 2026 | 1.72 | 1.72 | 1.61 | 1.68 | 1.68 | -0.59% | 4,960 |
| May 4, 2026 | 1.75 | 1.79 | 1.63 | 1.69 | 1.69 | -1.17% | 24,945 |
| Apr 30, 2026 | 1.80 | 1.88 | 1.71 | 1.71 | 1.71 | -5.00% | 2,962 |
| Apr 29, 2026 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -4.76% | 6,565 |
| Apr 28, 2026 | 1.90 | 1.90 | 1.80 | 1.89 | 1.89 | 2.16% | 4,087 |
| Apr 27, 2026 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | 1.09% | 2,071 |
| Apr 24, 2026 | 1.79 | 1.83 | 1.70 | 1.83 | 1.83 | 4.57% | 11,427 |
| Apr 23, 2026 | 1.80 | 1.85 | 1.71 | 1.75 | 1.75 | -2.78% | 9,082 |
| Apr 22, 2026 | 1.71 | 1.87 | 1.71 | 1.80 | 1.80 | - | 2,590 |
| Apr 21, 2026 | 1.89 | 1.89 | 1.71 | 1.80 | 1.80 | - | 2,277 |
| Apr 20, 2026 | 1.88 | 1.90 | 1.72 | 1.80 | 1.80 | -0.55% | 24,567 |
| Apr 17, 2026 | 1.89 | 1.89 | 1.79 | 1.81 | 1.81 | -3.72% | 4,558 |
| Apr 16, 2026 | 1.84 | 1.89 | 1.80 | 1.88 | 1.88 | 4.44% | 7,355 |
| Apr 15, 2026 | 1.78 | 1.85 | 1.70 | 1.80 | 1.80 | 1.12% | 15,574 |
| Apr 13, 2026 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | 4.71% | 722 |
| Apr 10, 2026 | 1.70 | 1.70 | 1.55 | 1.70 | 1.70 | 4.94% | 12,565 |
| Apr 9, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -4.71% | 9,219 |
| Apr 8, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -3.95% | 10,178 |
| Apr 7, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 4.12% | 4,536 |
| Apr 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | 2,600 |
| 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 |