Ortin Global Limited (NSE:ORTINGLOBE)
India · Delayed Price · Currency is INR 16.57
-0.88 (-5.04%)
At close: Aug 8, 2025, 3:30 PM IST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | - | -5.02% | 213 |
| Aug 11, 2025 | 16.65 | 17.25 | 15.74 | 15.74 | - | -5.01% | 3,775 |
| Aug 8, 2025 | 17.00 | 17.02 | 16.57 | 16.57 | - | -5.04% | 125,564 |
| Aug 7, 2025 | 17.12 | 18.93 | 17.12 | 17.45 | - | -3.22% | 164,848 |
| Aug 6, 2025 | 18.03 | 18.03 | 17.60 | 18.03 | - | 4.95% | 325,507 |
| Aug 5, 2025 | 17.19 | 17.19 | 15.71 | 17.18 | - | 4.88% | 382,944 |
| Aug 4, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | - | 5.00% | 52,388 |
| Aug 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 4.98% | 7,519 |
| Jul 31, 2025 | 14.86 | 14.86 | 13.45 | 14.86 | - | 4.94% | 50,572 |
| Jul 30, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | 4.97% | 5,656 |
| Jul 29, 2025 | 13.49 | 13.49 | 12.26 | 13.49 | - | 4.98% | 76,847 |
| Jul 28, 2025 | 12.80 | 12.85 | 12.80 | 12.85 | - | 4.98% | 7,237 |
| Jul 25, 2025 | 12.20 | 12.24 | 12.20 | 12.24 | - | 4.97% | 6,698 |
| Jul 24, 2025 | 11.12 | 11.66 | 10.90 | 11.66 | - | 4.95% | 34,566 |
| Jul 23, 2025 | 11.50 | 11.78 | 10.86 | 11.11 | - | -2.88% | 12,099 |
| Jul 22, 2025 | 11.10 | 11.86 | 11.10 | 11.44 | - | -0.78% | 3,476 |
| Jul 21, 2025 | 12.00 | 12.29 | 11.50 | 11.53 | - | -3.92% | 19,353 |
| Jul 18, 2025 | 11.89 | 12.04 | 11.55 | 12.00 | - | 0.93% | 3,725 |
| Jul 17, 2025 | 11.80 | 11.95 | 11.65 | 11.89 | - | 3.30% | 2,170 |
| Jul 16, 2025 | 11.70 | 11.89 | 11.40 | 11.51 | - | -1.71% | 2,109 |
| Jul 15, 2025 | 11.40 | 11.94 | 11.40 | 11.71 | - | -0.34% | 2,733 |
| Jul 14, 2025 | 11.93 | 11.93 | 11.50 | 11.75 | - | 2.17% | 4,310 |
| Jul 11, 2025 | 11.60 | 11.93 | 11.50 | 11.50 | - | -1.71% | 2,288 |
| Jul 10, 2025 | 11.55 | 11.75 | 11.38 | 11.70 | - | -0.51% | 1,392 |
| Jul 9, 2025 | 11.82 | 11.82 | 11.05 | 11.76 | - | 4.07% | 1,844 |
| Jul 8, 2025 | 12.00 | 12.00 | 11.28 | 11.30 | - | -4.88% | 8,634 |
| Jul 7, 2025 | 11.45 | 11.95 | 11.35 | 11.88 | - | 1.11% | 3,307 |
| Jul 4, 2025 | 11.60 | 11.98 | 11.35 | 11.75 | - | 0.26% | 2,867 |
| Jul 3, 2025 | 11.90 | 12.10 | 11.60 | 11.72 | - | -1.26% | 1,383 |
| Jul 2, 2025 | 12.25 | 12.25 | 11.40 | 11.87 | - | -0.92% | 4,001 |
| Jul 1, 2025 | 11.98 | 12.00 | 11.36 | 11.98 | - | 2.04% | 4,463 |
| Jun 30, 2025 | 11.80 | 11.80 | 11.32 | 11.74 | - | -1.51% | 6,966 |
| Jun 27, 2025 | 12.15 | 12.15 | 11.65 | 11.92 | - | -0.58% | 3,737 |
| Jun 26, 2025 | 11.95 | 11.99 | 11.85 | 11.99 | - | 3.63% | 3,261 |
| Jun 25, 2025 | 11.65 | 11.95 | 11.31 | 11.57 | - | -0.26% | 1,996 |
| Jun 24, 2025 | 12.08 | 12.08 | 11.44 | 11.60 | - | -0.94% | 1,052 |
| Jun 23, 2025 | 11.64 | 12.15 | 11.63 | 11.71 | - | 0.69% | 1,337 |
| Jun 20, 2025 | 12.05 | 12.32 | 11.36 | 11.63 | - | -0.94% | 6,920 |
| Jun 19, 2025 | 11.99 | 12.05 | 11.55 | 11.74 | - | 0.34% | 3,895 |
| Jun 18, 2025 | 12.18 | 12.18 | 11.57 | 11.70 | - | -3.94% | 3,907 |
| Jun 17, 2025 | 12.06 | 12.18 | 11.91 | 12.18 | - | 5.00% | 36,522 |
| Jun 16, 2025 | 11.00 | 11.69 | 10.66 | 11.60 | - | 4.13% | 32,728 |
| Jun 13, 2025 | 11.40 | 11.48 | 10.90 | 11.14 | - | -2.11% | 4,145 |
| Jun 12, 2025 | 11.34 | 11.50 | 10.75 | 11.38 | - | 2.80% | 6,873 |
| Jun 11, 2025 | 11.33 | 11.44 | 10.75 | 11.07 | - | 0.09% | 3,031 |
| Jun 10, 2025 | 11.01 | 11.57 | 10.86 | 11.06 | - | -1.51% | 14,134 |
| Jun 9, 2025 | 11.81 | 11.81 | 11.11 | 11.23 | - | -2.60% | 6,147 |
| Jun 6, 2025 | 11.19 | 11.60 | 11.00 | 11.53 | - | 3.04% | 6,970 |
| Jun 5, 2025 | 11.05 | 11.50 | 10.59 | 11.19 | - | 0.36% | 11,225 |
| Jun 4, 2025 | 11.15 | 11.26 | 10.80 | 11.15 | - | 0.45% | 4,291 |