Oriental Trimex Limited ORIENTALTL
NSE · India · Non-Energy Minerals
INR 4.81-0.02 (-0.41%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 4.81 | -0.41% | INR 4.78 | INR 4.95 | INR 4.78 | 36.19K |
| 2026-09-30 | INR 4.83 | -0.62% | INR 4.82 | INR 5.00 | INR 4.81 | 75.93K |
| 2026-09-29 | INR 4.86 | -1.62% | INR 5.13 | INR 5.13 | INR 4.85 | 72.60K |
| 2026-09-28 | INR 4.94 | -1.00% | INR 5.24 | INR 5.24 | INR 4.89 |
| 49.55K |
| 2026-09-25 | INR 4.99 | +0.60% | INR 5.14 | INR 5.14 | INR 4.92 | 34.10K |
| 2026-09-24 | INR 4.96 | 0.00% | INR 4.94 | INR 5.04 | INR 4.92 | 56.77K |
| 2026-09-23 | INR 4.96 | -0.40% | INR 5.07 | INR 5.10 | INR 4.90 | 140.28K |
| 2026-09-22 | INR 4.98 | -1.97% | INR 5.08 | INR 5.10 | INR 4.95 | 53.07K |
| 2026-09-21 | INR 5.08 | +2.42% | INR 5.07 | INR 5.24 | INR 5.00 | 62.32K |
| 2026-09-18 | INR 4.96 | -0.40% | INR 4.98 | INR 5.03 | INR 4.93 | 55.36K |
| 2026-09-17 | INR 4.98 | -0.40% | INR 4.91 | INR 5.07 | INR 4.90 | 41.88K |
| 2026-09-16 | INR 5.00 | -0.40% | INR 5.03 | INR 5.11 | INR 4.95 | 62.04K |
| 2026-09-15 | INR 5.02 | -0.99% | INR 5.07 | INR 5.25 | INR 4.95 | 85.71K |
| 2026-09-11 | INR 5.07 | -0.39% | INR 5.03 | INR 5.14 | INR 5.00 | 65.35K |
| 2026-09-10 | INR 5.09 | -0.59% | INR 5.08 | INR 5.20 | INR 5.03 | 70.33K |
| 2026-09-09 | INR 5.12 | +0.20% | INR 5.09 | INR 5.17 | INR 5.02 | 107.81K |
| 2026-09-08 | INR 5.11 | -0.20% | INR 5.21 | INR 5.21 | INR 5.03 | 86.23K |
| 2026-09-07 | INR 5.12 | -3.58% | INR 5.34 | INR 5.43 | INR 5.03 | 115.18K |
| 2026-09-04 | INR 5.31 | +5.78% | INR 5.07 | INR 5.64 | INR 4.93 | 322.04K |
| 2026-09-03 | INR 5.02 | +0.80% | INR 4.98 | INR 5.11 | INR 4.94 | 64.12K |
| 2026-09-02 | INR 4.98 | +0.40% | INR 5.06 | INR 5.06 | INR 4.76 | 74.89K |
| 2026-09-01 | INR 4.96 | -1.39% | INR 5.13 | INR 5.13 | INR 4.70 | 162.92K |
| 2026-08-31 | INR 5.03 | +0.40% | INR 4.95 | INR 5.16 | INR 4.91 | 30.07K |
| 2026-08-28 | INR 5.01 | -2.53% | INR 5.03 | INR 5.15 | INR 4.94 | 96.23K |
| 2026-08-27 | INR 5.14 | +0.19% | INR 5.30 | INR 5.30 | INR 5.01 | 54.62K |
| 2026-08-26 | INR 5.13 | -0.19% | INR 5.29 | INR 5.29 | INR 5.07 | 37.33K |
| 2026-08-25 | INR 5.14 | -0.39% | INR 5.22 | INR 5.30 | INR 5.07 | 35.96K |
| 2026-08-24 | INR 5.16 | +2.79% | INR 4.99 | INR 5.36 | INR 4.99 | 137.86K |
| 2026-08-21 | INR 5.02 | 0.00% | INR 5.22 | INR 5.22 | INR 4.90 | 50.95K |
| 2026-08-20 | INR 5.02 | -0.79% | INR 5.08 | INR 5.13 | INR 4.90 | 66.75K |
| 2026-08-19 | INR 5.06 | +1.00% | INR 5.11 | INR 5.11 | INR 4.92 | 125.18K |
| 2026-08-18 | INR 5.01 | -0.79% | INR 5.10 | INR 5.12 | INR 5.00 | 94.57K |
| 2026-08-17 | INR 5.05 | -1.56% | INR 5.06 | INR 5.15 | INR 5.00 | 41.21K |
| 2026-08-14 | INR 5.13 | +1.58% | INR 5.05 | INR 5.28 | INR 5.00 | 67.91K |
| 2026-08-13 | INR 5.05 | 0.00% | INR 5.14 | INR 5.14 | INR 5.00 | 44.95K |
| 2026-08-12 | INR 5.05 | -0.98% | INR 5.10 | INR 5.24 | INR 5.00 | 78.59K |
| 2026-08-11 | INR 5.10 | -1.54% | INR 5.17 | INR 5.20 | INR 5.05 | 41.66K |
| 2026-08-10 | INR 5.18 | +0.39% | INR 5.16 | INR 5.29 | INR 5.10 | 50.23K |
| 2026-08-07 | INR 5.16 | +0.19% | INR 5.29 | INR 5.29 | INR 5.12 | 55.51K |
| 2026-08-06 | INR 5.15 | +0.19% | INR 5.44 | INR 5.44 | INR 5.11 | 70.51K |
| 2026-08-05 | INR 5.14 | -0.96% | INR 5.19 | INR 5.25 | INR 5.12 | 48.68K |
| 2026-08-04 | INR 5.19 | 0.00% | INR 5.29 | INR 5.29 | INR 5.10 | 71.19K |
| 2026-08-03 | INR 5.19 | +1.17% | INR 5.03 | INR 5.30 | INR 5.03 | 67.80K |
| 2026-07-31 | INR 5.13 | -1.91% | INR 5.26 | INR 5.26 | INR 5.00 | 103.05K |
| 2026-07-30 | INR 5.23 | -0.76% | INR 5.22 | INR 5.37 | INR 5.22 | 39.98K |
| 2026-07-29 | INR 5.27 | -0.57% | INR 5.30 | INR 5.39 | INR 5.21 | 66.55K |
| 2026-07-28 | INR 5.30 | -0.38% | INR 5.32 | INR 5.40 | INR 5.29 | 41.68K |
| 2026-07-27 | INR 5.32 | +0.19% | INR 5.34 | INR 5.45 | INR 5.27 | 21.73K |
| 2026-07-24 | INR 5.31 | 0.00% | INR 5.21 | INR 5.34 | INR 5.21 | 31.83K |
| 2026-07-23 | INR 5.31 | -0.19% | INR 5.48 | INR 5.48 | INR 5.22 | 60.18K |
| 2026-07-22 | INR 5.32 | -1.48% | INR 5.44 | INR 5.50 | INR 5.20 | 103.52K |
| 2026-07-21 | INR 5.40 | -0.37% | INR 5.40 | INR 5.50 | INR 5.40 | 35.70K |
| 2026-07-20 | INR 5.42 | -0.37% | INR 5.45 | INR 5.50 | INR 5.40 | 65.52K |
| 2026-07-17 | INR 5.44 | -1.81% | INR 5.64 | INR 5.64 | INR 5.43 | 49.82K |
| 2026-07-16 | INR 5.54 | +0.91% | INR 5.60 | INR 5.60 | INR 5.40 | 78.02K |
| 2026-07-15 | INR 5.49 | +1.10% | INR 5.45 | INR 5.80 | INR 5.27 | 89.72K |
| 2026-07-14 | INR 5.43 | -0.91% | INR 5.48 | INR 5.70 | INR 5.21 | 191.41K |
| 2026-07-13 | INR 5.48 | -0.72% | INR 5.52 | INR 5.59 | INR 5.43 | 68.17K |
| 2026-07-10 | INR 5.52 | -0.72% | INR 5.51 | INR 5.69 | INR 5.49 | 150.23K |
| 2026-07-09 | INR 5.56 | -1.07% | INR 5.73 | INR 5.73 | INR 5.53 | 85.92K |
| 2026-07-08 | INR 5.62 | -1.06% | INR 5.68 | INR 5.81 | INR 5.54 | 196.82K |
| 2026-07-07 | INR 5.68 | -1.73% | INR 5.79 | INR 5.84 | INR 5.52 | 67.68K |
| 2026-07-06 | INR 5.78 | +1.40% | INR 5.74 | INR 5.85 | INR 5.50 | 86.01K |
| 2026-07-03 | INR 5.70 | +0.35% | INR 5.60 | INR 5.82 | INR 5.60 | 87.55K |
| 2026-07-02 | INR 5.68 | +0.89% | INR 5.63 | INR 5.70 | INR 5.63 | 69.27K |
| 2026-07-01 | INR 5.63 | -0.88% | INR 5.68 | INR 5.68 | INR 5.52 | 198.59K |
| 2026-06-30 | INR 5.68 | -0.53% | INR 5.64 | INR 5.80 | INR 5.25 | 143.14K |
| 2026-06-29 | INR 5.71 | -4.83% | INR 5.88 | INR 6.08 | INR 5.57 | 240.77K |
| 2026-06-26 | INR 6.00 | 0.00% | INR 6.00 | INR 6.00 | INR 6.00 | 0 |
| 2026-06-25 | INR 6.00 | -2.76% | INR 6.17 | INR 6.25 | INR 5.97 | 192.06K |
| 2026-06-24 | INR 6.17 | -1.44% | INR 6.39 | INR 6.39 | INR 6.07 | 45.32K |
| 2026-06-23 | INR 6.26 | -0.16% | INR 6.36 | INR 6.36 | INR 6.11 | 67.54K |
| 2026-06-22 | INR 6.27 | +0.97% | INR 6.21 | INR 6.34 | INR 6.21 | 61.02K |
| 2026-06-19 | INR 6.21 | -1.58% | INR 6.20 | INR 6.40 | INR 6.16 | 106.81K |
| 2026-06-18 | INR 6.31 | 0.00% | INR 6.40 | INR 6.40 | INR 6.31 | 25.28K |
| 2026-06-17 | INR 6.31 | -0.16% | INR 6.31 | INR 6.44 | INR 6.16 | 45.63K |
| 2026-06-16 | INR 6.32 | -1.86% | INR 6.42 | INR 6.49 | INR 6.26 | 69.99K |
| 2026-06-15 | INR 6.44 | +2.38% | INR 6.65 | INR 6.65 | INR 6.31 | 128.64K |
| 2026-06-12 | INR 6.29 | -0.32% | INR 6.25 | INR 6.54 | INR 6.21 | 102.70K |
| 2026-06-11 | INR 6.31 | -1.10% | INR 6.26 | INR 7.65 | INR 6.07 | 183.39K |
| 2026-06-10 | INR 6.38 | +0.16% | INR 6.55 | INR 6.55 | INR 6.22 | 96.48K |
| 2026-06-09 | INR 6.37 | -1.24% | INR 6.58 | INR 6.58 | INR 6.17 | 72.76K |
| 2026-06-08 | INR 6.45 | -1.68% | INR 6.56 | INR 6.70 | INR 6.41 | 66.48K |
| 2026-06-05 | INR 6.56 | +2.50% | INR 6.39 | INR 6.74 | INR 6.37 | 150.12K |
| 2026-06-04 | INR 6.40 | +0.47% | INR 6.37 | INR 6.48 | INR 6.32 | 72.90K |
| 2026-06-03 | INR 6.37 | +0.79% | INR 6.45 | INR 6.45 | INR 6.32 | 51.53K |
| 2026-06-02 | INR 6.32 | -0.94% | INR 6.21 | INR 6.50 | INR 6.21 | 63.64K |
| 2026-06-01 | INR 6.38 | -1.24% | INR 6.50 | INR 6.66 | INR 6.32 | 33.99K |
| 2026-05-29 | INR 6.46 | +1.25% | INR 6.55 | INR 6.55 | INR 6.38 | 70.04K |
| 2026-05-28 | INR 6.38 | 0.00% | INR 6.38 | INR 6.38 | INR 6.38 | 0 |