Ortin Global Ltd(IN:ORTINGLOBE)
₹13.50+0.50 (+3.85%)
IN:ORTINGLOBE
Ortin Global Ltd historical prices
₹13.50
At close:+0.50 (+3.85%)
Want to see IN:ORTINGLOBE full AI Analyst Report?
Ortin Global Ltd (ORTINGLOBE) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 09, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | +3.85% | 1 | 0.00 |
| Nov 06, 2026 | 13.01 | 13.01 | 13.00 | 13.00 | 13.00 | +0.00% | 1,627 | 1.32 |
| Nov 05, 2026 | 13.01 | 13.01 | 13.00 | 13.00 | 13.00 | +3.83% | 100 | 0.08 |
| Nov 04, 2026 | 12.52 | 13.77 | 12.47 | 12.52 | 12.52 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -6.22% | 90 | 0.06 |
| Nov 02, 2026 | 12.40 | 13.35 | 11.46 | 13.35 | 13.35 | +9.88% | 649 | 0.46 |
| Oct 30, 2026 | 12.15 | 12.16 | 12.15 | 12.15 | 12.15 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 12.15 | 12.99 | 12.00 | 12.15 | 12.15 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 12.15 | 13.36 | 12.15 | 12.15 | 12.15 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 12.15 | 12.25 | 12.15 | 12.15 | 12.15 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 13.00 | 13.60 | 12.15 | 12.15 | 12.15 | -6.54% | 29 | 0.02 |
| Oct 23, 2026 | 13.35 | 13.35 | 12.55 | 13.00 | 13.00 | -0.54% | 2,301 | 1.57 |
| Oct 22, 2026 | 14.00 | 15.38 | 13.07 | 13.07 | 13.07 | -6.64% | 1,882 | 1.30 |
| Oct 21, 2026 | 14.00 | 14.59 | 13.25 | 14.00 | 14.00 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 14.00 | 14.00 | 12.94 | 14.00 | 14.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 14.00 | 14.00 | 12.94 | 14.00 | 14.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 14.00 | 15.39 | 13.67 | 14.00 | 14.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.51% | 1,000 | 0.66 |
| Oct 14, 2026 | 14.37 | 14.37 | 14.36 | 14.36 | 14.36 | -3.43% | 1,092 | 0.73 |
| Oct 13, 2026 | 14.20 | 14.87 | 12.66 | 14.87 | 14.87 | +9.99% | 5,501 | 3.50 |
| Oct 12, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | +1.96% | 4,500 | 2.97 |
| Oct 09, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -9.18% | 1 | 0.00 |
| Oct 08, 2026 | 14.03 | 14.60 | 14.03 | 14.60 | 14.60 | -3.82% | 401 | 0.27 |
| Oct 07, 2026 | 14.21 | 15.19 | 14.19 | 15.18 | 15.18 | +4.69% | 10,281 | 7.43 |
| Oct 06, 2026 | 14.99 | 14.99 | 13.80 | 14.50 | 14.50 | +1.40% | 3,260 | 2.45 |
| Oct 05, 2026 | 14.15 | 14.80 | 14.15 | 14.30 | 14.30 | -3.96% | 1,407 | 1.07 |
| Oct 02, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | +0.07% | 2 | 0.00 |
| Sep 30, 2026 | 14.88 | 15.46 | 14.27 | 14.88 | 14.88 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 14.40 | 14.89 | 14.01 | 14.88 | 14.88 | +3.26% | 1,710 | 1.16 |
| Sep 28, 2026 | 14.66 | 14.66 | 14.41 | 14.41 | 14.41 | -3.93% | 949 | 0.65 |
| Sep 25, 2026 | 14.86 | 15.00 | 14.86 | 15.00 | 15.00 | -1.64% | 4 | 0.00 |
| Sep 24, 2026 | 15.37 | 15.37 | 15.25 | 15.25 | 15.25 | -0.33% | 1,521 | 0.98 |
| Sep 23, 2026 | 15.16 | 15.37 | 14.58 | 15.30 | 15.30 | -0.13% | 998 | 0.65 |
| Sep 22, 2026 | 14.88 | 15.96 | 14.61 | 15.32 | 15.32 | +0.13% | 1,614 | 1.05 |
| Sep 21, 2026 | 15.21 | 16.50 | 15.20 | 15.30 | 15.30 | -4.26% | 4,608 | 3.10 |
| Sep 18, 2026 | 16.89 | 16.89 | 15.93 | 15.98 | 15.98 | -3.97% | 650 | 0.43 |
| Sep 17, 2026 | 17.50 | 17.50 | 16.53 | 16.64 | 16.64 | -3.26% | 286 | 0.16 |
| Sep 16, 2026 | 17.22 | 17.90 | 16.63 | 17.20 | 17.20 | -1.71% | 2,020 | 1.16 |
| Sep 15, 2026 | 17.30 | 17.50 | 17.21 | 17.50 | 17.50 | +3.73% | 1,071 | 0.62 |
| Sep 14, 2026 | 16.87 | 16.87 | 16.85 | 16.87 | 16.87 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 16.87 | 16.87 | 16.85 | 16.87 | 16.87 | +4.98% | 1,407 | 0.81 |
| Sep 10, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | +4.96% | 500 | 0.29 |
| Sep 09, 2026 | 15.81 | 16.60 | 15.31 | 15.31 | 15.31 | -3.16% | 1,266 | 0.74 |
| Sep 08, 2026 | 15.81 | 15.81 | 15.15 | 15.81 | 15.81 | +4.98% | 3,502 | 1.94 |
| Sep 07, 2026 | 15.07 | 15.07 | 15.06 | 15.06 | 15.06 | +0.33% | 40 | 0.02 |
| Sep 04, 2026 | 15.94 | 15.94 | 14.74 | 15.01 | 15.01 | -1.18% | 581 | 0.28 |
| Sep 03, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | +0.00% | 100 | 0.04 |
| Sep 02, 2026 | 15.19 | 15.94 | 15.19 | 15.19 | 15.19 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 15.90 | 15.94 | 15.19 | 15.19 | 15.19 | +0.00% | 1,216 | 0.54 |
