NSE:ORTINGLOBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	15.29	15.30	14.63	14.75	-	-2.32%	6,081
Sep 23, 2026	14.70	15.19	14.70	15.10	15.10	2.44%	7,046
Sep 22, 2026	15.35	15.64	14.60	14.74	14.74	-4.04%	52,473
Sep 21, 2026	15.21	16.40	15.21	15.36	15.36	-2.97%	11,750
Sep 18, 2026	15.70	16.68	15.67	15.83	15.83	-3.77%	8,090
Sep 17, 2026	17.33	17.33	16.40	16.45	16.45	-4.64%	4,055
Sep 16, 2026	16.63	17.38	16.01	17.25	17.25	3.79%	11,645
Sep 15, 2026	17.50	17.58	16.62	16.62	16.62	-2.75%	17,178
Sep 11, 2026	16.70	17.11	15.81	17.09	17.09	4.85%	30,391
Sep 10, 2026	15.50	16.30	15.22	16.30	16.30	4.96%	31,447
Sep 9, 2026	15.54	16.29	15.53	15.53	15.53	-2.51%	2,934
Sep 8, 2026	16.20	16.20	15.32	15.93	15.93	3.17%	57,526
Sep 7, 2026	15.82	15.89	15.26	15.44	15.44	-1.47%	5,143
Sep 4, 2026	15.70	15.77	15.20	15.67	15.67	4.33%	9,743
Sep 3, 2026	15.05	15.77	15.00	15.02	15.02	-2.66%	2,598
Sep 2, 2026	15.36	15.86	15.36	15.43	15.43	-2.71%	2,952
Sep 1, 2026	15.34	16.06	14.80	15.86	15.86	3.66%	36,130
Aug 31, 2026	15.00	15.30	14.65	15.30	15.30	2.48%	1,215
Aug 28, 2026	15.10	15.38	14.86	14.93	14.93	-1.13%	6,400
Aug 27, 2026	14.72	15.74	14.72	15.10	15.10	-1.63%	4,209
Aug 26, 2026	15.01	15.50	14.60	15.35	15.35	1.52%	11,876
Aug 25, 2026	15.10	15.84	14.90	15.12	15.12	-1.11%	9,693
Aug 24, 2026	15.10	15.89	15.10	15.29	15.29	-3.78%	3,259
Aug 21, 2026	15.95	15.95	15.41	15.89	15.89	-0.38%	2,862
Aug 20, 2026	15.49	15.99	15.25	15.95	15.95	3.04%	6,986
Aug 19, 2026	15.33	16.39	15.33	15.48	15.48	-1.96%	12,361
Aug 18, 2026	15.10	16.50	15.10	15.79	15.79	-0.63%	18,953
Aug 17, 2026	15.24	16.24	15.24	15.89	15.89	0.57%	4,165
Aug 14, 2026	16.00	16.20	15.51	15.80	15.80	-1.25%	8,426
Aug 13, 2026	15.83	16.17	15.06	16.00	16.00	3.90%	37,996
Aug 12, 2026	15.84	15.89	14.72	15.40	15.40	1.72%	68,089
Aug 11, 2026	14.70	15.25	14.70	15.14	15.14	3.49%	7,644
Aug 10, 2026	15.90	15.90	14.63	14.63	14.63	-3.43%	9,407
Aug 7, 2026	15.95	15.95	14.47	15.15	15.15	-0.33%	19,989
Aug 6, 2026	15.15	15.30	14.40	15.20	15.20	0.33%	24,376
Aug 5, 2026	15.21	15.74	15.03	15.15	15.15	-0.79%	23,505
Aug 4, 2026	15.03	15.90	15.03	15.27	15.27	-1.48%	10,361
Aug 3, 2026	14.60	15.99	14.60	15.50	15.50	0.98%	25,275
Jul 31, 2026	15.60	15.60	14.92	15.35	15.35	2.88%	43,756
Jul 30, 2026	15.64	15.64	14.90	14.92	14.92	0.13%	3,312
Jul 29, 2026	14.12	14.99	14.12	14.90	14.90	3.26%	2,173
Jul 28, 2026	14.50	15.20	14.00	14.43	14.43	-0.55%	1,101
Jul 27, 2026	14.11	15.23	14.11	14.51	14.51	-2.03%	6,735
Jul 24, 2026	14.42	15.62	14.18	14.81	14.81	-0.67%	2,185
Jul 23, 2026	15.88	15.88	14.51	14.91	14.91	-2.36%	2,538
Jul 22, 2026	14.90	15.55	14.32	15.27	15.27	2.00%	2,063
Jul 21, 2026	15.20	15.20	14.60	14.97	14.97	-1.32%	9,012
Jul 20, 2026	15.11	15.78	15.00	15.17	15.17	-2.19%	9,677
Jul 17, 2026	15.79	15.81	15.00	15.51	15.51	-1.46%	12,871
Jul 16, 2026	15.62	15.97	14.57	15.74	15.74	2.81%	26,476