Orient Technologies Limited(IN:ORIENTTECH)
₹208.00+4.25 (+2.09%)
IN:ORIENTTECH
Orient Technologies Limited historical prices
₹208.00
At close:+4.25 (+2.09%)
Want to see IN:ORIENTTECH full AI Analyst Report?
Orient Technologies Limited (ORIENTTECH) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 204.10 | 210.50 | 204.10 | 208.00 | 208.00 | +2.09% | 18,569 | 0.54 |
| Nov 10, 2026 | 203.75 | 206.30 | 199.20 | 203.75 | 203.75 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 202.75 | 206.30 | 199.20 | 203.75 | 203.75 | +4.59% | 18,482 | 0.54 |
| Nov 06, 2026 | 204.75 | 204.75 | 191.55 | 194.80 | 194.80 | -2.28% | 14,591 | 0.42 |
| Nov 05, 2026 | 199.90 | 204.95 | 198.40 | 199.35 | 199.35 | +1.45% | 14,902 | 0.43 |
| Nov 04, 2026 | 190.00 | 198.05 | 189.55 | 196.50 | 196.50 | +1.84% | 13,531 | 0.39 |
| Nov 03, 2026 | 193.70 | 208.60 | 190.80 | 192.95 | 192.95 | +1.13% | 74,763 | 2.22 |
| Nov 02, 2026 | 181.00 | 192.85 | 178.00 | 190.80 | 190.80 | +6.92% | 22,714 | 0.68 |
| Oct 30, 2026 | 188.25 | 188.25 | 177.90 | 178.45 | 178.45 | -5.31% | 19,681 | 0.59 |
| Oct 29, 2026 | 188.80 | 190.60 | 186.25 | 188.45 | 188.45 | -0.16% | 13,407 | 0.40 |
| Oct 28, 2026 | 186.25 | 192.40 | 186.25 | 188.75 | 188.75 | -0.24% | 12,538 | 0.37 |
| Oct 27, 2026 | 185.25 | 193.05 | 183.15 | 189.20 | 189.20 | +0.32% | 22,957 | 0.69 |
| Oct 26, 2026 | 201.00 | 202.55 | 183.50 | 188.60 | 188.60 | -9.28% | 65,326 | 2.00 |
| Oct 23, 2026 | 209.65 | 226.40 | 200.10 | 207.90 | 207.90 | +0.48% | 279,570 | 9.51 |
| Oct 22, 2026 | 218.00 | 218.00 | 205.60 | 206.90 | 206.90 | -5.74% | 13,654 | 0.41 |
| Oct 21, 2026 | 228.50 | 228.50 | 218.05 | 219.50 | 219.50 | -2.92% | 22,079 | 0.67 |
| Oct 20, 2026 | 226.10 | 230.80 | 225.00 | 226.10 | 226.10 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 230.80 | 230.80 | 225.00 | 226.10 | 226.10 | -1.97% | 9,920 | 0.30 |
| Oct 16, 2026 | 227.30 | 232.35 | 227.30 | 230.65 | 230.65 | +0.59% | 4,573 | 0.14 |
| Oct 15, 2026 | 233.55 | 235.85 | 228.95 | 229.30 | 229.30 | -1.69% | 5,339 | 0.16 |
| Oct 14, 2026 | 232.15 | 235.15 | 230.70 | 233.25 | 233.25 | +0.13% | 13,045 | 0.38 |
| Oct 13, 2026 | 232.80 | 234.00 | 226.00 | 232.95 | 232.95 | +1.53% | 12,733 | 0.37 |
| Oct 12, 2026 | 232.65 | 236.40 | 229.00 | 229.45 | 229.45 | -2.01% | 12,815 | 0.32 |
| Oct 09, 2026 | 235.25 | 238.50 | 231.55 | 234.15 | 234.15 | -0.53% | 43,768 | 0.96 |
| Oct 08, 2026 | 239.90 | 250.00 | 233.15 | 235.40 | 235.40 | -1.88% | 150,880 | 3.48 |
| Oct 07, 2026 | 227.05 | 258.05 | 227.05 | 239.90 | 239.90 | +5.52% | 480,104 | 13.42 |
| Oct 06, 2026 | 222.05 | 231.05 | 222.05 | 227.35 | 227.35 | +2.18% | 12,322 | 0.35 |
| Oct 05, 2026 | 229.90 | 233.40 | 221.00 | 222.50 | 222.50 | -2.86% | 12,799 | 0.36 |
| Oct 02, 2026 | 229.05 | 233.25 | 225.25 | 229.05 | 229.05 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 231.25 | 233.25 | 225.25 | 229.05 | 229.05 | -1.17% | 10,230 | 0.29 |
| Sep 30, 2026 | 234.60 | 235.70 | 230.90 | 231.75 | 231.75 | +0.28% | 3,770 | 0.10 |
| Sep 29, 2026 | 234.30 | 234.30 | 228.85 | 231.10 | 231.10 | -0.92% | 4,764 | 0.12 |
| Sep 28, 2026 | 235.00 | 235.70 | 232.50 | 233.25 | 233.25 | -1.77% | 4,765 | 0.12 |
| Sep 25, 2026 | 234.95 | 238.90 | 232.85 | 237.45 | 237.45 | +0.96% | 5,616 | 0.14 |
| Sep 24, 2026 | 238.50 | 242.00 | 234.00 | 235.20 | 235.20 | -1.38% | 12,114 | 0.31 |
| Sep 23, 2026 | 239.50 | 239.50 | 233.00 | 238.50 | 238.50 | +1.47% | 7,922 | 0.20 |
| Sep 22, 2026 | 235.15 | 240.00 | 233.40 | 235.05 | 235.05 | -0.36% | 10,216 | 0.26 |
| Sep 21, 2026 | 235.10 | 237.25 | 234.00 | 235.90 | 235.90 | -0.19% | 8,914 | 0.23 |
| Sep 18, 2026 | 236.40 | 239.10 | 235.30 | 236.35 | 236.35 | +0.04% | 17,445 | 0.45 |
| Sep 17, 2026 | 238.00 | 242.55 | 235.10 | 236.25 | 236.25 | +1.26% | 7,391 | 0.19 |
| Sep 16, 2026 | 242.55 | 244.25 | 231.10 | 233.30 | 233.30 | -3.56% | 19,069 | 0.49 |
| Sep 15, 2026 | 249.05 | 255.25 | 241.00 | 241.90 | 241.90 | -3.30% | 41,152 | 1.08 |
| Sep 14, 2026 | 250.15 | 274.70 | 235.45 | 250.15 | 250.15 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 240.00 | 274.70 | 235.45 | 250.15 | 250.15 | +6.56% | 430,897 | 13.66 |
| Sep 10, 2026 | 231.75 | 243.80 | 230.80 | 234.75 | 234.75 | +2.31% | 8,195 | 0.26 |
| Sep 09, 2026 | 233.90 | 233.90 | 229.00 | 229.45 | 229.45 | -1.67% | 8,169 | 0.26 |
| Sep 08, 2026 | 237.00 | 237.00 | 232.30 | 233.35 | 233.35 | -0.77% | 6,778 | 0.21 |
| Sep 07, 2026 | 233.65 | 237.80 | 233.65 | 235.15 | 235.15 | -1.59% | 12,417 | 0.39 |
| Sep 04, 2026 | 238.00 | 242.00 | 237.10 | 238.95 | 238.95 | +0.04% | 5,907 | 0.19 |
| Sep 03, 2026 | 239.65 | 241.10 | 237.55 | 238.85 | 238.85 | +1.06% | 4,649 | 0.15 |
