NSE:ORTINGLOBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	14.91	14.91	13.70	14.75	14.75	3.80%	1,174
Apr 2, 2026	14.00	14.44	14.00	14.21	14.21	-0.14%	1,291
Apr 1, 2026	14.23	14.23	13.62	14.23	14.23	4.94%	936
Mar 30, 2026	13.50	14.50	13.50	13.56	13.56	-3.07%	13,366
Mar 27, 2026	14.50	14.50	13.98	13.99	13.99	-4.89%	23,855
Mar 25, 2026	14.70	14.71	14.11	14.71	14.71	-0.54%	15,449
Mar 24, 2026	14.80	15.00	14.12	14.79	14.79	-0.07%	9,741
Mar 23, 2026	15.55	16.19	14.78	14.80	14.80	-4.82%	6,063
Mar 20, 2026	15.22	16.60	15.22	15.55	15.55	-1.95%	3,711
Mar 19, 2026	15.21	16.70	15.21	15.86	15.86	-0.88%	2,506
Mar 18, 2026	16.00	16.80	16.00	16.00	16.00	-0.87%	1,349
Mar 17, 2026	16.99	16.99	16.00	16.14	16.14	-0.37%	3,539
Mar 16, 2026	17.00	17.00	16.20	16.20	16.20	-4.14%	3,073
Mar 13, 2026	16.91	16.91	16.10	16.90	16.90	2.42%	2,890
Mar 12, 2026	16.90	16.90	16.50	16.50	16.50	2.48%	2,049
Mar 11, 2026	16.72	17.40	16.10	16.10	16.10	-3.71%	6,182
Mar 10, 2026	16.15	16.75	16.15	16.72	16.72	3.08%	271
Mar 9, 2026	16.96	16.96	16.15	16.22	16.22	-4.36%	2,926
Mar 6, 2026	17.40	17.40	16.91	16.96	16.96	1.92%	12,173
Mar 5, 2026	15.80	16.67	15.80	16.64	16.64	4.79%	3,959
Mar 4, 2026	16.80	16.80	15.75	15.88	15.88	-2.99%	11,943
Mar 2, 2026	17.30	17.30	16.36	16.37	16.37	-4.77%	20,069
Feb 27, 2026	17.15	17.19	16.15	17.19	17.19	4.95%	26,908
Feb 26, 2026	16.26	16.90	16.23	16.38	16.38	-4.10%	9,991
Feb 25, 2026	17.30	17.61	17.08	17.08	17.08	-4.95%	55,799
Feb 24, 2026	18.00	18.69	17.97	17.97	17.97	-4.97%	60,993
Feb 23, 2026	19.89	19.89	18.91	18.91	18.91	-4.97%	29,274
Feb 20, 2026	19.90	19.90	18.43	19.90	19.90	4.96%	453,972
Feb 19, 2026	18.96	18.96	18.96	18.96	18.96	4.98%	36,298
Feb 18, 2026	18.06	18.06	18.06	18.06	18.06	5.00%	20,121
Feb 17, 2026	17.20	17.20	17.20	17.20	17.20	4.94%	18,339
Feb 16, 2026	16.39	16.39	16.39	16.39	16.39	5.00%	20,362
Feb 13, 2026	15.61	15.61	15.61	15.61	15.61	4.98%	17,842
Feb 12, 2026	14.87	14.87	14.87	14.87	14.87	4.94%	23,054
Feb 11, 2026	14.17	14.17	14.17	14.17	14.17	4.96%	31,419
Feb 10, 2026	13.49	13.64	12.47	13.50	13.50	3.85%	8,269
Feb 9, 2026	12.01	13.15	12.01	13.00	13.00	3.67%	644
Feb 6, 2026	12.48	12.63	11.51	12.54	12.54	4.24%	2,840
Feb 5, 2026	12.45	12.45	11.90	12.03	12.03	-3.53%	1,994
Feb 4, 2026	12.65	12.65	12.30	12.47	12.47	-2.12%	5,515
Feb 3, 2026	12.50	12.98	12.17	12.74	12.74	-0.39%	7,176
Feb 2, 2026	12.98	12.98	12.15	12.79	12.79	0.31%	4,054
Feb 1, 2026	11.86	12.98	11.86	12.75	12.75	2.25%	3,387
Jan 30, 2026	12.99	12.99	12.05	12.47	12.47	0.08%	2,090
Jan 29, 2026	12.25	12.49	12.00	12.46	12.46	1.22%	1,029
Jan 28, 2026	13.00	13.00	12.17	12.31	12.31	-3.83%	2,402
Jan 27, 2026	11.90	12.98	11.90	12.80	12.80	2.32%	1,381
Jan 23, 2026	11.90	12.66	11.90	12.51	12.51	3.22%	366
Jan 22, 2026	12.65	12.99	12.00	12.12	12.12	-4.04%	4,059
Jan 21, 2026	12.54	13.15	11.92	12.63	12.63	0.72%	7,422