Orient Technologies Limited ORIENTTECH
NSE · India · Technology Services
INR 229.25-2.28 (-0.98%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 231.53 | +0.01% | INR 231.50 | INR 239.00 | INR 230.76 | 89.36K |
| 2026-09-29 | INR 231.50 | -0.99% | INR 233.81 | INR 234.76 | INR 228.26 | 81.88K |
| 2026-09-28 | INR 233.81 | -1.47% | INR 234.31 | INR 237.57 | INR 233.10 | 69.75K |
| 2026-09-25 | INR 237.30 | +0.89% | INR 235.20 | INR 238.79 | INR 233.00 | 143.50K |
| 2026-09-24 | INR 235.20 | -1.20% | INR 241.95 | INR 243.97 | INR 234.10 | 130.67K |
| 2026-09-23 | INR 238.06 | +1.27% | INR 235.08 | INR 239.80 | INR 233.50 | 76.93K |
| 2026-09-22 | INR 235.08 | +0.02% | INR 235.77 | INR 237.39 | INR 233.01 | 86.15K |
| 2026-09-21 | INR 235.04 | -0.55% | INR 236.40 | INR 238.69 | INR 233.99 | 81.51K |
| 2026-09-18 | INR 236.35 | -0.05% | INR 236.47 | INR 239.24 | INR 235.01 | 156.55K |
| 2026-09-17 | INR 236.47 | +1.35% | INR 234.95 | INR 242.52 | INR 234.95 | 177.25K |
| 2026-09-16 | INR 233.32 | -3.70% | INR 242.28 | INR 245.76 | INR 230.56 | 241.26K |
| 2026-09-15 | INR 242.28 | -2.95% | INR 249.64 | INR 256.00 | INR 240.25 | 345.23K |
| 2026-09-14 | INR 249.64 | 0.00% | INR 249.64 | INR 249.64 | INR 249.64 | 0 |
| 2026-09-11 | INR 249.64 | +6.07% | INR 237.18 | INR 274.50 | INR 233.70 | 8.43M |
| 2026-09-10 | INR 235.36 | +2.49% | INR 230.00 | INR 244.17 | INR 230.00 | 266.35K |
| 2026-09-09 | INR 229.65 | -1.62% | INR 233.43 | INR 233.52 | INR 229.00 | 89.25K |
| 2026-09-08 | INR 233.43 | -0.74% | INR 235.16 | INR 237.00 | INR 232.00 | 60.26K |
| 2026-09-07 | INR 235.16 | -1.35% | INR 237.20 | INR 237.90 | INR 234.00 | 122.61K |
| 2026-09-04 | INR 238.39 | -0.15% | INR 239.88 | INR 242.00 | INR 236.44 | 63.82K |
| 2026-09-03 | INR 238.75 | +1.01% | INR 237.10 | INR 242.00 | INR 237.10 | 76.72K |
| 2026-09-02 | INR 236.36 | -0.88% | INR 238.46 | INR 238.46 | INR 233.61 | 83.27K |
| 2026-09-01 | INR 238.46 | -0.23% | INR 237.20 | INR 241.00 | INR 236.18 | 83.52K |
| 2026-08-31 | INR 239.00 | -2.37% | INR 244.80 | INR 244.80 | INR 238.05 | 132.26K |
| 2026-08-28 | INR 244.80 | +0.47% | INR 244.00 | INR 255.65 | INR 244.00 | 306.17K |
| 2026-08-27 | INR 243.65 | -0.77% | INR 248.25 | INR 248.25 | INR 242.85 | 59.00K |
| 2026-08-26 | INR 245.55 | +0.04% | INR 244.95 | INR 250.00 | INR 243.00 | 60.89K |
| 2026-08-25 | INR 245.45 | +0.47% | INR 244.30 | INR 252.00 | INR 243.00 | 70.40K |
| 2026-08-24 | INR 244.30 | +0.27% | INR 243.65 | INR 246.60 | INR 241.50 | 168.22K |
| 2026-08-21 | INR 243.65 | +0.21% | INR 242.40 | INR 245.90 | INR 240.05 | 144.81K |
| 2026-08-20 | INR 243.15 | +1.04% | INR 242.05 | INR 247.00 | INR 242.05 | 100.78K |
| 2026-08-19 | INR 240.65 | -3.59% | INR 248.90 | INR 250.85 | INR 238.35 | 243.62K |
| 2026-08-18 | INR 249.60 | -2.06% | INR 253.95 | INR 255.65 | INR 247.35 | 141.87K |
| 2026-08-17 | INR 254.85 | -1.43% | INR 259.80 | INR 259.80 | INR 252.90 | 112.03K |
| 2026-08-14 | INR 258.55 | +1.49% | INR 253.80 | INR 260.30 | INR 253.55 | 118.46K |
| 2026-08-13 | INR 254.75 | -2.02% | INR 260.20 | INR 264.95 | INR 253.00 | 218.06K |
| 2026-08-12 | INR 260.00 | +0.48% | INR 259.15 | INR 265.95 | INR 255.10 | 195.71K |
| 2026-08-11 | INR 258.75 | -0.12% | INR 259.15 | INR 270.15 | INR 257.10 | 352.08K |
| 2026-08-10 | INR 259.05 | +0.12% | INR 258.75 | INR 261.70 | INR 255.15 | 144.03K |
| 2026-08-07 | INR 258.75 | -0.33% | INR 259.05 | INR 260.90 | INR 258.00 | 81.94K |
| 2026-08-06 | INR 259.60 | -0.42% | INR 260.90 | INR 262.95 | INR 259.00 | 179.17K |
| 2026-08-05 | INR 260.70 | -0.02% | INR 260.75 | INR 263.35 | INR 258.80 | 148.24K |
| 2026-08-04 | INR 260.75 | -0.29% | INR 261.50 | INR 264.50 | INR 259.80 | 166.71K |
| 2026-08-03 | INR 261.50 | +0.07% | INR 261.50 | INR 265.45 | INR 258.85 | 330.34K |
| 2026-07-31 | INR 261.32 | -3.34% | INR 270.00 | INR 270.00 | INR 260.00 | 374.01K |
| 2026-07-30 | INR 270.34 | +1.01% | INR 267.66 | INR 272.00 | INR 264.61 | 188.11K |
| 2026-07-29 | INR 267.65 | -1.78% | INR 272.50 | INR 272.50 | INR 266.45 | 239.27K |
| 2026-07-28 | INR 272.50 | -2.39% | INR 279.17 | INR 283.67 | INR 268.01 | 740.26K |
| 2026-07-27 | INR 279.17 | +7.88% | INR 266.47 | INR 289.95 | INR 266.47 | 7.71M |
| 2026-07-24 | INR 258.78 | +0.63% | INR 255.50 | INR 259.95 | INR 253.16 | 82.15K |
| 2026-07-23 | INR 257.16 | -2.20% | INR 259.25 | INR 263.67 | INR 255.53 | 125.58K |
| 2026-07-22 | INR 262.95 | +0.02% | INR 262.91 | INR 264.85 | INR 257.44 | 172.21K |
| 2026-07-21 | INR 262.91 | -1.68% | INR 267.40 | INR 269.28 | INR 262.00 | 182.75K |
| 2026-07-20 | INR 267.41 | -3.42% | INR 278.00 | INR 278.00 | INR 265.00 | 246.61K |
| 2026-07-17 | INR 276.88 | +1.65% | INR 272.39 | INR 282.80 | INR 262.93 | 980.98K |
| 2026-07-16 | INR 272.39 | -4.09% | INR 283.01 | INR 283.67 | INR 270.05 | 573.70K |
| 2026-07-15 | INR 284.00 | +1.14% | INR 286.33 | INR 303.40 | INR 277.01 | 7.08M |
| 2026-07-14 | INR 280.80 | +8.50% | INR 258.60 | INR 298.60 | INR 256.21 | 17.34M |
| 2026-07-13 | INR 258.80 | +2.71% | INR 252.11 | INR 263.89 | INR 249.41 | 250.95K |
| 2026-07-10 | INR 251.96 | +1.48% | INR 250.10 | INR 258.90 | INR 250.10 | 114.10K |
| 2026-07-09 | INR 248.29 | +0.40% | INR 248.00 | INR 252.62 | INR 247.01 | 70.05K |
| 2026-07-08 | INR 247.30 | -2.40% | INR 253.00 | INR 259.00 | INR 245.50 | 100.30K |
| 2026-07-07 | INR 253.39 | -1.17% | INR 255.35 | INR 257.89 | INR 252.00 | 76.88K |
| 2026-07-06 | INR 256.39 | -2.95% | INR 262.80 | INR 262.80 | INR 254.50 | 138.27K |
| 2026-07-03 | INR 264.17 | +0.24% | INR 265.00 | INR 270.95 | INR 260.24 | 469.45K |
| 2026-07-02 | INR 263.55 | +7.99% | INR 243.24 | INR 277.80 | INR 243.24 | 8.02M |
| 2026-07-01 | INR 244.05 | -1.13% | INR 246.06 | INR 249.65 | INR 242.82 | 71.18K |
| 2026-06-30 | INR 246.85 | +0.55% | INR 245.50 | INR 249.00 | INR 244.60 | 48.65K |
| 2026-06-29 | INR 245.50 | -1.39% | INR 248.80 | INR 248.80 | INR 244.55 | 55.40K |
| 2026-06-26 | INR 248.95 | 0.00% | INR 248.95 | INR 248.95 | INR 248.95 | 0 |
| 2026-06-25 | INR 248.95 | -1.17% | INR 253.80 | INR 254.90 | INR 248.10 | 85.85K |
| 2026-06-24 | INR 251.90 | +0.36% | INR 252.00 | INR 254.85 | INR 248.80 | 68.81K |
| 2026-06-23 | INR 251.00 | -2.43% | INR 260.75 | INR 260.75 | INR 250.00 | 134.82K |
| 2026-06-22 | INR 257.25 | +1.00% | INR 254.70 | INR 260.95 | INR 254.05 | 82.41K |
| 2026-06-19 | INR 254.70 | -1.36% | INR 258.20 | INR 258.35 | INR 252.30 | 101.32K |
| 2026-06-18 | INR 258.20 | -0.96% | INR 260.00 | INR 264.80 | INR 256.20 | 128.65K |
| 2026-06-17 | INR 260.70 | -0.21% | INR 262.00 | INR 265.80 | INR 260.00 | 82.99K |
| 2026-06-16 | INR 261.25 | +0.58% | INR 262.00 | INR 263.00 | INR 257.80 | 95.45K |
| 2026-06-15 | INR 259.75 | +2.53% | INR 257.00 | INR 263.50 | INR 257.00 | 130.61K |
| 2026-06-12 | INR 253.35 | +3.37% | INR 246.90 | INR 254.90 | INR 246.90 | 73.00K |
| 2026-06-11 | INR 245.10 | -1.63% | INR 249.00 | INR 249.00 | INR 242.10 | 91.84K |
| 2026-06-10 | INR 249.15 | -2.43% | INR 255.10 | INR 256.95 | INR 248.00 | 97.99K |
| 2026-06-09 | INR 255.35 | +0.20% | INR 254.85 | INR 258.95 | INR 250.00 | 171.50K |
| 2026-06-08 | INR 254.85 | -3.12% | INR 261.90 | INR 261.90 | INR 253.35 | 120.73K |
| 2026-06-05 | INR 263.05 | -0.27% | INR 264.00 | INR 268.70 | INR 261.50 | 82.47K |
| 2026-06-04 | INR 263.75 | -0.60% | INR 261.25 | INR 268.95 | INR 261.25 | 116.56K |
| 2026-06-03 | INR 265.35 | -1.45% | INR 268.95 | INR 269.20 | INR 263.10 | 93.78K |
| 2026-06-02 | INR 269.25 | +1.34% | INR 266.20 | INR 273.80 | INR 264.20 | 155.73K |
| 2026-06-01 | INR 265.70 | -0.39% | INR 264.10 | INR 272.00 | INR 264.00 | 153.65K |
| 2026-05-29 | INR 266.75 | -5.66% | INR 267.25 | INR 271.90 | INR 265.00 | 368.44K |
| 2026-05-28 | INR 282.75 | 0.00% | INR 282.75 | INR 282.75 | INR 282.75 | 0 |