NSE:ORTINGLOBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	14.57	16.09	14.57	15.01	-	-2.09%	4,273
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
Apr 7, 2026	14.75	15.47	14.75	15.43	15.43	4.61%	33,644
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