NSE:ORTINGLOBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.00	14.45	13.00	13.51	13.51	-3.36%	1,422
Nov 9, 2026	14.04	14.79	13.25	13.98	13.98	-0.92%	3,599
Nov 8, 2026	13.10	14.32	13.10	14.11	14.11	8.37%	112
Nov 6, 2026	13.92	13.92	13.00	13.02	13.02	-6.33%	13,955
Nov 5, 2026	13.80	13.98	13.00	13.90	13.90	0.72%	1,075
Nov 4, 2026	13.97	13.97	13.12	13.80	13.80	5.83%	4,227
Nov 3, 2026	13.30	13.88	13.00	13.04	13.04	-4.19%	1,281
Nov 2, 2026	13.35	13.88	12.60	13.61	13.61	1.95%	1,617
Oct 30, 2026	13.50	13.98	12.40	13.35	13.35	1.68%	2,096
Oct 29, 2026	12.41	13.50	12.00	13.13	13.13	5.80%	6,702
Oct 28, 2026	12.50	13.39	12.26	12.41	12.41	-2.67%	2,374
Oct 27, 2026	12.51	13.84	12.51	12.75	12.75	-3.12%	2,202
Oct 26, 2026	14.00	14.00	12.12	13.16	13.16	2.49%	3,503
Oct 23, 2026	13.60	13.60	12.10	12.84	12.84	-3.60%	14,545
Oct 22, 2026	13.56	14.63	13.11	13.32	13.32	-1.55%	4,658
Oct 21, 2026	14.56	14.56	13.11	13.53	13.53	-6.17%	4,887
Oct 19, 2026	14.35	14.45	14.35	14.42	14.42	0.56%	3,320
Oct 16, 2026	14.30	15.23	14.00	14.34	14.34	0.28%	9,474
Oct 15, 2026	14.38	15.29	14.00	14.30	14.30	-1.04%	7,612
Oct 14, 2026	15.15	15.29	14.22	14.45	14.45	-5.43%	17,730
Oct 13, 2026	15.00	15.29	14.20	15.28	15.28	2.34%	11,679
Oct 12, 2026	14.48	15.20	14.10	14.93	14.93	7.95%	9,324
Oct 9, 2026	14.67	14.67	13.50	13.83	13.83	-3.82%	11,036
Oct 8, 2026	14.60	14.80	14.00	14.38	14.38	-3.49%	13,680
Oct 7, 2026	14.68	15.10	14.10	14.90	14.90	3.54%	6,452
Oct 6, 2026	13.82	14.51	13.80	14.39	14.39	4.12%	9,315
Oct 5, 2026	14.36	14.84	13.82	13.82	13.82	-4.82%	25,484
Oct 1, 2026	14.32	15.03	14.11	14.52	14.52	1.40%	1,329
Sep 30, 2026	15.20	15.20	14.25	14.32	14.32	-2.72%	7,318
Sep 29, 2026	15.00	15.21	13.92	14.72	14.72	0.48%	24,048
Sep 28, 2026	14.66	15.20	14.65	14.65	14.65	-3.81%	3,622
Sep 25, 2026	14.50	15.24	14.50	15.23	15.23	3.25%	2,977
Sep 24, 2026	15.29	15.30	14.63	14.75	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