NSE:ORTINGLOBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	15.99	15.99	15.20	15.31	15.31	-4.25%	22,280
Jul 14, 2026	16.76	16.76	15.70	15.99	15.99	-0.06%	1,236
Jul 13, 2026	17.30	17.30	15.81	16.00	16.00	-2.97%	18,385
Jul 10, 2026	17.00	17.13	15.92	16.49	16.49	1.04%	67,770
Jul 9, 2026	15.72	17.08	15.72	16.32	16.32	-0.55%	10,794
Jul 8, 2026	17.17	17.49	16.25	16.41	16.41	-3.98%	13,313
Jul 7, 2026	17.10	17.60	16.50	17.09	17.09	0.53%	11,504
Jul 6, 2026	16.24	17.00	16.24	17.00	17.00	4.68%	37,508
Jul 3, 2026	16.22	17.39	15.78	16.24	16.24	-2.23%	49,278
Jul 2, 2026	17.60	17.62	16.50	16.61	16.61	-2.41%	12,502
Jul 1, 2026	17.00	17.89	16.84	17.02	17.02	-2.96%	16,903
Jun 30, 2026	17.75	18.20	16.87	17.54	17.54	-1.18%	14,050
Jun 29, 2026	17.09	18.31	17.09	17.75	17.75	1.78%	30,890
Jun 25, 2026	17.00	17.59	17.00	17.44	17.44	1.04%	1,007
Jun 24, 2026	17.25	17.67	16.65	17.26	17.26	0.06%	10,645
Jun 23, 2026	17.00	17.30	16.05	17.25	17.25	3.85%	13,062
Jun 22, 2026	16.56	16.99	15.88	16.61	16.61	-0.60%	25,147
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