Ortel Communications Limited (NSE:ORTEL)
India · Delayed Price · Currency is INR 1.740
0.00 (0.00%)
Sep 21, 2026, 11:55 AM IST
NSE:ORTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | -1.14% | 2,760 |
| Sep 15, 2026 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -4.86% | 46,087 |
| Sep 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 25 |
| Aug 31, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -5.00% | 7,481 |
| Aug 24, 2026 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -4.76% | 5,179 |
| Aug 17, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -4.11% | 1,044 |
| Aug 11, 2026 | 2.32 | 2.32 | 2.19 | 2.19 | 2.19 | -4.78% | 5,910 |
| Aug 10, 2026 | 2.33 | 2.33 | 2.20 | 2.30 | 2.30 | 3.60% | 18,684 |
| Aug 7, 2026 | 2.23 | 2.23 | 2.03 | 2.22 | 2.22 | 4.23% | 24,548 |
| Aug 6, 2026 | 2.13 | 2.13 | 2.10 | 2.13 | 2.13 | 4.93% | 32,253 |
| Aug 5, 2026 | 2.03 | 2.04 | 1.86 | 2.03 | 2.03 | 4.10% | 15,121 |
| Aug 4, 2026 | 1.96 | 1.96 | 1.90 | 1.95 | 1.95 | 4.28% | 8,821 |
| Aug 3, 2026 | 1.87 | 1.87 | 1.79 | 1.87 | 1.87 | 4.47% | 9,294 |
| Jul 31, 2026 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 4.68% | 4,730 |
| Jul 30, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -4.47% | 2,369 |
| Jul 29, 2026 | 1.86 | 1.86 | 1.71 | 1.79 | 1.79 | - | 2,147 |
| Jul 28, 2026 | 1.65 | 1.79 | 1.64 | 1.79 | 1.79 | 4.07% | 4,407 |
| Jul 27, 2026 | 1.80 | 1.84 | 1.71 | 1.72 | 1.72 | -4.44% | 6,306 |
| Jul 24, 2026 | 1.78 | 1.82 | 1.69 | 1.80 | 1.80 | 1.69% | 9,699 |
| Jul 23, 2026 | 1.75 | 1.83 | 1.67 | 1.77 | 1.77 | 1.14% | 17,999 |
| 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 |