Orient Electric Ltd. ORIENTELEC
NSE · India · Consumer Durables
INR 154.20-3.91 (-2.47%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 154.46 | -2.31% | INR 156.51 | INR 159.00 | INR 152.07 | 187.77K |
| 2026-09-30 | INR 158.11 | +0.95% | INR 156.90 | INR 159.46 | INR 156.60 | 128.70K |
| 2026-09-29 | INR 156.62 | -2.11% | INR 160.78 | INR 165.00 | INR 155.00 | 300.75K |
| 2026-09-28 | INR 160.00 | -1.39% | INR 161.10 | INR 162.26 | INR 158.98 | 166.21K |
| 2026-09-25 | INR 162.26 | -1.05% | INR 163.99 | INR 165.00 | INR 161.21 | 123.31K |
| 2026-09-24 | INR 163.98 | -2.44% | INR 168.00 | INR 168.00 | INR 163.30 | 132.57K |
| 2026-09-23 | INR 168.08 | +0.92% | INR 165.81 | INR 171.90 | INR 165.80 | 197.70K |
| 2026-09-22 | INR 166.54 | -0.87% | INR 168.01 | INR 168.75 | INR 165.80 | 82.98K |
| 2026-09-21 | INR 168.01 | +0.39% | INR 168.00 | INR 169.60 | INR 165.89 | 137.60K |
| 2026-09-18 | INR 167.36 | -0.87% | INR 170.68 | INR 170.68 | INR 166.25 | 123.19K |
| 2026-09-17 | INR 168.83 | +0.26% | INR 170.00 | INR 170.00 | INR 167.31 | 53.64K |
| 2026-09-16 | INR 168.40 | -0.46% | INR 168.20 | INR 171.32 | INR 166.00 | 119.14K |
| 2026-09-15 | INR 169.17 | -2.53% | INR 174.00 | INR 174.95 | INR 168.54 | 138.91K |
| 2026-09-11 | INR 173.56 | -0.05% | INR 175.00 | INR 175.45 | INR 171.20 | 143.55K |
| 2026-09-10 | INR 173.64 | -0.84% | INR 176.25 | INR 176.25 | INR 173.06 | 45.43K |
| 2026-09-09 | INR 175.11 | -0.24% | INR 176.00 | INR 176.99 | INR 171.20 | 324.40K |
| 2026-09-08 | INR 175.54 | -0.48% | INR 177.84 | INR 177.84 | INR 174.50 | 83.73K |
| 2026-09-07 | INR 176.38 | -1.57% | INR 180.00 | INR 180.50 | INR 175.11 | 72.51K |
| 2026-09-04 | INR 179.19 | +0.58% | INR 179.00 | INR 181.28 | INR 176.57 | 74.07K |
| 2026-09-03 | INR 178.15 | -0.67% | INR 179.55 | INR 180.50 | INR 177.10 | 63.98K |
| 2026-09-02 | INR 179.35 | +0.95% | INR 178.54 | INR 181.90 | INR 175.01 | 162.96K |
| 2026-09-01 | INR 177.66 | -1.21% | INR 181.13 | INR 181.94 | INR 176.65 | 106.72K |
| 2026-08-31 | INR 179.83 | -0.19% | INR 180.50 | INR 183.00 | INR 178.50 | 151.68K |
| 2026-08-28 | INR 180.17 | +0.40% | INR 180.36 | INR 181.25 | INR 178.51 | 109.52K |
| 2026-08-27 | INR 179.46 | -3.47% | INR 187.00 | INR 187.00 | INR 177.14 | 230.62K |
| 2026-08-26 | INR 185.92 | +2.27% | INR 181.50 | INR 187.81 | INR 181.50 | 186.51K |
| 2026-08-25 | INR 181.79 | -1.74% | INR 185.00 | INR 185.20 | INR 181.35 | 96.16K |
| 2026-08-24 | INR 185.00 | -0.04% | INR 185.30 | INR 186.57 | INR 182.31 | 124.41K |
| 2026-08-21 | INR 185.08 | -0.51% | INR 185.95 | INR 186.99 | INR 183.66 | 122.38K |
| 2026-08-20 | INR 186.03 | +3.01% | INR 181.20 | INR 187.28 | INR 181.20 | 194.57K |
| 2026-08-19 | INR 180.59 | -1.97% | INR 185.14 | INR 185.14 | INR 179.20 | 120.23K |
| 2026-08-18 | INR 184.22 | -1.71% | INR 187.60 | INR 188.31 | INR 183.75 | 102.64K |
| 2026-08-17 | INR 187.42 | +0.06% | INR 188.81 | INR 189.12 | INR 186.25 | 140.52K |
| 2026-08-14 | INR 187.31 | -1.56% | INR 191.02 | INR 191.02 | INR 187.00 | 95.17K |
| 2026-08-13 | INR 190.27 | +0.25% | INR 190.00 | INR 192.55 | INR 187.81 | 225.47K |
| 2026-08-12 | INR 189.79 | -0.47% | INR 191.50 | INR 191.68 | INR 188.00 | 236.89K |
| 2026-08-11 | INR 190.68 | +0.49% | INR 189.90 | INR 191.70 | INR 186.30 | 285.84K |
| 2026-08-10 | INR 189.75 | +0.30% | INR 193.19 | INR 194.00 | INR 188.70 | 731.96K |
| 2026-08-07 | INR 189.18 | +6.14% | INR 181.70 | INR 191.00 | INR 179.66 | 3.63M |
| 2026-08-06 | INR 178.23 | -0.88% | INR 179.93 | INR 182.51 | INR 175.50 | 3.64M |
| 2026-08-05 | INR 179.82 | +1.74% | INR 177.00 | INR 181.49 | INR 176.70 | 219.47K |
| 2026-08-04 | INR 176.74 | +0.68% | INR 176.90 | INR 185.40 | INR 173.69 | 1.39M |
| 2026-08-03 | INR 175.55 | +0.45% | INR 174.90 | INR 177.00 | INR 173.80 | 342.28K |
| 2026-07-31 | INR 174.77 | +1.01% | INR 174.95 | INR 178.00 | INR 172.52 | 391.11K |
| 2026-07-30 | INR 173.02 | -0.37% | INR 172.20 | INR 174.75 | INR 171.00 | 221.62K |
| 2026-07-29 | INR 173.66 | +1.85% | INR 171.98 | INR 175.50 | INR 171.00 | 294.42K |
| 2026-07-28 | INR 170.51 | -1.43% | INR 174.00 | INR 174.00 | INR 169.70 | 643.58K |
| 2026-07-27 | INR 172.98 | +1.31% | INR 170.00 | INR 175.73 | INR 169.51 | 584.95K |
| 2026-07-24 | INR 170.74 | -2.06% | INR 175.00 | INR 177.75 | INR 169.57 | 1.08M |
| 2026-07-23 | INR 174.33 | +2.38% | INR 174.00 | INR 193.95 | INR 172.51 | 19.14M |
| 2026-07-22 | INR 170.28 | -4.61% | INR 179.40 | INR 182.90 | INR 168.70 | 3.91M |
| 2026-07-21 | INR 178.51 | +2.94% | INR 173.48 | INR 179.75 | INR 173.01 | 264.59K |
| 2026-07-20 | INR 173.42 | +0.31% | INR 172.35 | INR 174.79 | INR 170.81 | 57.88K |
| 2026-07-17 | INR 172.88 | -0.27% | INR 173.34 | INR 173.79 | INR 171.00 | 99.57K |
| 2026-07-16 | INR 173.34 | -0.40% | INR 174.10 | INR 176.39 | INR 172.81 | 61.60K |
| 2026-07-15 | INR 174.04 | -0.01% | INR 174.05 | INR 182.05 | INR 172.20 | 642.25K |
| 2026-07-14 | INR 174.05 | -1.07% | INR 176.80 | INR 177.00 | INR 173.11 | 91.88K |
| 2026-07-13 | INR 175.94 | -1.41% | INR 177.00 | INR 180.00 | INR 175.21 | 172.57K |
| 2026-07-10 | INR 178.45 | +3.15% | INR 174.83 | INR 181.00 | INR 172.76 | 399.91K |
| 2026-07-09 | INR 173.00 | +2.55% | INR 169.00 | INR 177.40 | INR 168.90 | 128.87K |
| 2026-07-08 | INR 168.70 | -3.58% | INR 174.10 | INR 175.03 | INR 168.00 | 105.69K |
| 2026-07-07 | INR 174.97 | -1.14% | INR 177.01 | INR 177.38 | INR 173.12 | 76.24K |
| 2026-07-06 | INR 176.99 | -0.42% | INR 179.61 | INR 181.78 | INR 175.71 | 679.67K |
| 2026-07-03 | INR 177.73 | -0.72% | INR 180.79 | INR 180.91 | INR 177.15 | 69.28K |
| 2026-07-02 | INR 179.01 | -0.57% | INR 180.95 | INR 181.24 | INR 178.00 | 72.04K |
| 2026-07-01 | INR 180.03 | +2.60% | INR 175.50 | INR 181.28 | INR 175.50 | 227.03K |
| 2026-06-30 | INR 175.46 | +0.03% | INR 176.00 | INR 177.00 | INR 169.57 | 312.05K |
| 2026-06-29 | INR 175.40 | -1.43% | INR 177.89 | INR 177.89 | INR 173.55 | 83.30K |
| 2026-06-26 | INR 177.95 | 0.00% | INR 177.95 | INR 177.95 | INR 177.95 | 0 |
| 2026-06-25 | INR 177.95 | +0.10% | INR 177.77 | INR 180.00 | INR 175.53 | 237.40K |
| 2026-06-24 | INR 177.77 | +0.03% | INR 178.00 | INR 179.89 | INR 175.16 | 210.12K |
| 2026-06-23 | INR 177.72 | -1.17% | INR 180.45 | INR 180.45 | INR 176.33 | 126.71K |
| 2026-06-22 | INR 179.82 | -0.39% | INR 182.95 | INR 182.95 | INR 179.06 | 119.96K |
| 2026-06-19 | INR 180.53 | -0.78% | INR 181.88 | INR 183.49 | INR 179.50 | 79.65K |
| 2026-06-18 | INR 181.95 | -0.32% | INR 184.84 | INR 184.84 | INR 179.32 | 391.11K |
| 2026-06-17 | INR 182.53 | -1.68% | INR 185.65 | INR 185.66 | INR 182.02 | 241.16K |
| 2026-06-16 | INR 185.65 | +2.35% | INR 181.38 | INR 187.10 | INR 178.36 | 606.79K |
| 2026-06-15 | INR 181.38 | +3.14% | INR 178.00 | INR 182.89 | INR 177.49 | 138.63K |
| 2026-06-12 | INR 175.85 | +0.98% | INR 175.10 | INR 177.14 | INR 173.50 | 88.66K |
| 2026-06-11 | INR 174.15 | +0.43% | INR 174.82 | INR 175.76 | INR 171.25 | 53.62K |
| 2026-06-10 | INR 173.40 | -1.75% | INR 177.37 | INR 178.67 | INR 172.31 | 70.70K |
| 2026-06-09 | INR 176.49 | +2.04% | INR 173.10 | INR 178.47 | INR 173.10 | 311.22K |
| 2026-06-08 | INR 172.96 | -3.04% | INR 177.70 | INR 178.47 | INR 172.24 | 107.63K |
| 2026-06-05 | INR 178.38 | -0.42% | INR 181.99 | INR 181.99 | INR 177.00 | 83.91K |
| 2026-06-04 | INR 179.14 | -1.34% | INR 182.00 | INR 183.39 | INR 178.76 | 89.97K |
| 2026-06-03 | INR 181.58 | -0.81% | INR 185.00 | INR 185.26 | INR 180.31 | 69.72K |
| 2026-06-02 | INR 183.07 | +0.15% | INR 180.00 | INR 188.00 | INR 179.40 | 92.19K |
| 2026-06-01 | INR 182.79 | -3.00% | INR 188.00 | INR 188.00 | INR 181.10 | 146.63K |
| 2026-05-29 | INR 188.44 | -2.44% | INR 193.16 | INR 193.85 | INR 185.06 | 164.90K |
| 2026-05-28 | INR 193.16 | 0.00% | INR 193.16 | INR 193.16 | INR 193.16 | 0 |