NSE:ORTINGLOBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	17.01	17.01	16.66	16.71	16.71	-1.76%	7,694
Jun 18, 2026	17.22	17.85	17.00	17.01	17.01	-1.68%	19,533
Jun 17, 2026	16.98	17.60	16.70	17.30	17.30	1.88%	4,933
Jun 16, 2026	16.50	17.89	16.50	16.98	16.98	-0.64%	7,778
Jun 15, 2026	17.53	18.00	16.66	17.09	17.09	-1.89%	7,309
Jun 12, 2026	16.90	17.90	16.90	17.42	17.42	-2.02%	5,662
Jun 11, 2026	18.00	18.00	17.12	17.78	17.78	-1.33%	3,978
Jun 10, 2026	17.70	18.41	16.60	18.02	18.02	0.50%	48,801
Jun 9, 2026	20.51	21.30	17.93	17.93	17.93	-9.99%	87,561
Jun 8, 2026	19.92	19.92	19.01	19.92	19.92	9.99%	199,795
Jun 5, 2026	18.11	18.11	18.11	18.11	18.11	9.96%	32,066
Jun 4, 2026	16.47	16.47	16.03	16.47	16.47	4.97%	37,473
Jun 3, 2026	16.50	16.52	14.96	15.69	15.69	-0.32%	35,223
Jun 2, 2026	15.01	15.75	15.01	15.74	15.74	4.86%	2,251
Jun 1, 2026	16.20	16.20	15.01	15.01	15.01	-3.22%	1,085
May 29, 2026	17.10	17.12	15.50	15.51	15.51	-4.90%	49,238
May 27, 2026	16.00	16.31	16.00	16.31	16.31	4.95%	21,976
May 26, 2026	15.50	16.29	15.50	15.54	15.54	-1.02%	3,103
May 25, 2026	14.57	16.09	14.57	15.70	15.70	2.41%	11,483
May 22, 2026	14.82	16.14	14.82	15.33	15.33	-1.73%	1,897
May 21, 2026	15.75	15.75	14.30	15.60	15.60	4.00%	2,659
May 20, 2026	15.40	15.54	15.00	15.00	15.00	1.35%	13,698
May 19, 2026	14.80	14.80	14.73	14.80	14.80	4.96%	2,291
May 18, 2026	14.55	15.25	14.10	14.10	14.10	-3.09%	24,015
May 15, 2026	14.57	15.25	14.31	14.55	14.55	-0.34%	24,867
May 14, 2026	14.60	15.29	14.54	14.60	14.60	-4.58%	1,928
May 13, 2026	14.20	15.34	14.20	15.30	15.30	4.15%	402
May 12, 2026	15.00	15.60	14.50	14.69	14.69	-2.07%	16,830
May 11, 2026	15.50	15.58	14.70	15.00	15.00	0.07%	8,485
May 8, 2026	15.00	15.00	14.25	14.99	14.99	0.81%	9,424
May 7, 2026	13.50	14.87	13.50	14.87	14.87	4.94%	11,979
May 6, 2026	14.52	15.15	14.04	14.17	14.17	-2.41%	8,286
May 5, 2026	15.50	15.50	14.51	14.52	14.52	-4.66%	4,223
May 4, 2026	15.50	15.90	14.73	15.23	15.23	-1.74%	11,554
Apr 30, 2026	15.83	15.83	15.50	15.50	15.50	-2.15%	66
Apr 29, 2026	15.70	15.94	15.60	15.84	15.84	0.89%	3,628
Apr 28, 2026	15.40	15.70	14.70	15.70	15.70	3.49%	9,772
Apr 27, 2026	15.18	15.64	15.00	15.17	15.17	-0.07%	1,333
Apr 24, 2026	14.22	15.29	14.20	15.18	15.18	2.64%	10,962
Apr 23, 2026	14.70	15.29	14.21	14.79	14.79	0.61%	2,425
Apr 22, 2026	14.86	14.86	14.40	14.70	14.70	-1.01%	123
Apr 21, 2026	14.85	15.40	14.85	14.85	14.85	-4.81%	741
Apr 20, 2026	15.01	15.68	14.26	15.60	15.60	4.21%	558
Apr 17, 2026	15.94	15.94	14.97	14.97	14.97	-1.84%	3,260
Apr 16, 2026	14.75	15.25	14.40	15.25	15.25	0.86%	3,020
Apr 15, 2026	15.12	15.14	14.43	15.12	15.12	4.85%	2,715
Apr 13, 2026	14.31	15.73	14.27	14.42	14.42	-3.99%	17,944
Apr 10, 2026	15.50	15.50	15.02	15.02	15.02	-2.47%	661
Apr 9, 2026	15.47	15.47	14.80	15.40	15.40	-0.45%	745
Apr 8, 2026	15.50	16.19	14.71	15.47	15.47	0.26%	1,090