Ortin Global Ltd ORTINGLOBE
NSE · India · Health Technology
INR 14.59+0.27 (+1.89%)
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 14.52 | +1.40% | INR 14.32 | INR 15.03 | INR 14.11 | 1.33K |
| 2026-09-30 | INR 14.32 | -2.72% | INR 15.20 | INR 15.20 | INR 14.25 | 7.32K |
| 2026-09-29 | INR 14.72 | +0.48% | INR 15.00 | INR 15.21 | INR 13.92 | 24.05K |
| 2026-09-28 | INR 14.65 | -3.81% | INR 14.66 | INR 15.20 | INR 14.65 |
| 3.62K |
| 2026-09-25 | INR 15.23 | +3.25% | INR 14.50 | INR 15.24 | INR 14.50 | 2.98K |
| 2026-09-24 | INR 14.75 | -2.32% | INR 15.29 | INR 15.30 | INR 14.63 | 6.08K |
| 2026-09-23 | INR 15.10 | +2.44% | INR 14.70 | INR 15.19 | INR 14.70 | 7.05K |
| 2026-09-22 | INR 14.74 | -4.04% | INR 15.35 | INR 15.64 | INR 14.60 | 52.47K |
| 2026-09-21 | INR 15.36 | -2.97% | INR 15.21 | INR 16.40 | INR 15.21 | 11.75K |
| 2026-09-18 | INR 15.83 | -3.77% | INR 15.70 | INR 16.68 | INR 15.67 | 8.09K |
| 2026-09-17 | INR 16.45 | -4.64% | INR 17.33 | INR 17.33 | INR 16.40 | 4.06K |
| 2026-09-16 | INR 17.25 | +3.79% | INR 16.63 | INR 17.38 | INR 16.01 | 11.65K |
| 2026-09-15 | INR 16.62 | -2.75% | INR 17.50 | INR 17.58 | INR 16.62 | 17.18K |
| 2026-09-11 | INR 17.09 | +4.85% | INR 16.70 | INR 17.11 | INR 15.81 | 30.39K |
| 2026-09-10 | INR 16.30 | +4.96% | INR 15.50 | INR 16.30 | INR 15.22 | 31.45K |
| 2026-09-09 | INR 15.53 | -2.51% | INR 15.54 | INR 16.29 | INR 15.53 | 2.93K |
| 2026-09-08 | INR 15.93 | +3.17% | INR 16.20 | INR 16.20 | INR 15.32 | 57.53K |
| 2026-09-07 | INR 15.44 | -1.47% | INR 15.82 | INR 15.89 | INR 15.26 | 5.14K |
| 2026-09-04 | INR 15.67 | +4.33% | INR 15.70 | INR 15.77 | INR 15.20 | 9.74K |
| 2026-09-03 | INR 15.02 | -2.66% | INR 15.05 | INR 15.77 | INR 15.00 | 2.60K |
| 2026-09-02 | INR 15.43 | -2.71% | INR 15.36 | INR 15.86 | INR 15.36 | 2.95K |
| 2026-09-01 | INR 15.86 | +3.66% | INR 15.34 | INR 16.06 | INR 14.80 | 36.13K |
| 2026-08-31 | INR 15.30 | +2.48% | INR 15.00 | INR 15.30 | INR 14.65 | 1.22K |
| 2026-08-28 | INR 14.93 | -1.13% | INR 15.10 | INR 15.38 | INR 14.86 | 6.40K |
| 2026-08-27 | INR 15.10 | -1.63% | INR 14.72 | INR 15.74 | INR 14.72 | 4.21K |
| 2026-08-26 | INR 15.35 | +1.52% | INR 15.01 | INR 15.50 | INR 14.60 | 11.88K |
| 2026-08-25 | INR 15.12 | -1.11% | INR 15.10 | INR 15.84 | INR 14.90 | 9.69K |
| 2026-08-24 | INR 15.29 | -3.78% | INR 15.10 | INR 15.89 | INR 15.10 | 3.26K |
| 2026-08-21 | INR 15.89 | -0.38% | INR 15.95 | INR 15.95 | INR 15.41 | 2.86K |
| 2026-08-20 | INR 15.95 | +3.04% | INR 15.49 | INR 15.99 | INR 15.25 | 6.99K |
| 2026-08-19 | INR 15.48 | -1.96% | INR 15.33 | INR 16.39 | INR 15.33 | 12.36K |
| 2026-08-18 | INR 15.79 | -0.63% | INR 15.10 | INR 16.50 | INR 15.10 | 18.95K |
| 2026-08-17 | INR 15.89 | +0.57% | INR 15.24 | INR 16.24 | INR 15.24 | 4.17K |
| 2026-08-14 | INR 15.80 | -1.25% | INR 16.00 | INR 16.20 | INR 15.51 | 8.43K |
| 2026-08-13 | INR 16.00 | +3.90% | INR 15.83 | INR 16.17 | INR 15.06 | 38.00K |
| 2026-08-12 | INR 15.40 | +1.72% | INR 15.84 | INR 15.89 | INR 14.72 | 68.09K |
| 2026-08-11 | INR 15.14 | +3.49% | INR 14.70 | INR 15.25 | INR 14.70 | 7.64K |
| 2026-08-10 | INR 14.63 | -3.43% | INR 15.90 | INR 15.90 | INR 14.63 | 9.41K |
| 2026-08-07 | INR 15.15 | -0.33% | INR 15.95 | INR 15.95 | INR 14.47 | 19.99K |
| 2026-08-06 | INR 15.20 | +0.33% | INR 15.15 | INR 15.30 | INR 14.40 | 24.38K |
| 2026-08-05 | INR 15.15 | -0.79% | INR 15.21 | INR 15.74 | INR 15.03 | 23.51K |
| 2026-08-04 | INR 15.27 | -1.48% | INR 15.03 | INR 15.90 | INR 15.03 | 10.36K |
| 2026-08-03 | INR 15.50 | +0.98% | INR 14.60 | INR 15.99 | INR 14.60 | 25.28K |
| 2026-07-31 | INR 15.35 | +2.88% | INR 15.60 | INR 15.60 | INR 14.92 | 43.76K |
| 2026-07-30 | INR 14.92 | +0.13% | INR 15.64 | INR 15.64 | INR 14.90 | 3.31K |
| 2026-07-29 | INR 14.90 | +3.26% | INR 14.12 | INR 14.99 | INR 14.12 | 2.17K |
| 2026-07-28 | INR 14.43 | -0.55% | INR 14.50 | INR 15.20 | INR 14.00 | 1.10K |
| 2026-07-27 | INR 14.51 | -2.03% | INR 14.11 | INR 15.23 | INR 14.11 | 6.74K |
| 2026-07-24 | INR 14.81 | -0.67% | INR 14.42 | INR 15.62 | INR 14.18 | 2.19K |
| 2026-07-23 | INR 14.91 | -2.36% | INR 15.88 | INR 15.88 | INR 14.51 | 2.54K |
| 2026-07-22 | INR 15.27 | +2.00% | INR 14.90 | INR 15.55 | INR 14.32 | 2.06K |
| 2026-07-21 | INR 14.97 | -1.32% | INR 15.20 | INR 15.20 | INR 14.60 | 9.01K |
| 2026-07-20 | INR 15.17 | -2.19% | INR 15.11 | INR 15.78 | INR 15.00 | 9.68K |
| 2026-07-17 | INR 15.51 | -1.46% | INR 15.79 | INR 15.81 | INR 15.00 | 12.87K |
| 2026-07-16 | INR 15.74 | +2.81% | INR 15.62 | INR 15.97 | INR 14.57 | 26.48K |
| 2026-07-15 | INR 15.31 | -4.25% | INR 15.99 | INR 15.99 | INR 15.20 | 22.28K |
| 2026-07-14 | INR 15.99 | -0.06% | INR 16.76 | INR 16.76 | INR 15.70 | 1.24K |
| 2026-07-13 | INR 16.00 | -2.97% | INR 17.30 | INR 17.30 | INR 15.81 | 18.39K |
| 2026-07-10 | INR 16.49 | +1.04% | INR 17.00 | INR 17.13 | INR 15.92 | 67.77K |
| 2026-07-09 | INR 16.32 | -0.55% | INR 15.72 | INR 17.08 | INR 15.72 | 10.79K |
| 2026-07-08 | INR 16.41 | -3.98% | INR 17.17 | INR 17.49 | INR 16.25 | 13.31K |
| 2026-07-07 | INR 17.09 | +0.53% | INR 17.10 | INR 17.60 | INR 16.50 | 11.50K |
| 2026-07-06 | INR 17.00 | +4.68% | INR 16.24 | INR 17.00 | INR 16.24 | 37.51K |
| 2026-07-03 | INR 16.24 | -2.23% | INR 16.22 | INR 17.39 | INR 15.78 | 49.28K |
| 2026-07-02 | INR 16.61 | -2.41% | INR 17.60 | INR 17.62 | INR 16.50 | 12.50K |
| 2026-07-01 | INR 17.02 | -2.96% | INR 17.00 | INR 17.89 | INR 16.84 | 16.90K |
| 2026-06-30 | INR 17.54 | -1.18% | INR 17.75 | INR 18.20 | INR 16.87 | 14.05K |
| 2026-06-29 | INR 17.75 | +1.78% | INR 17.09 | INR 18.31 | INR 17.09 | 30.89K |
| 2026-06-26 | INR 17.44 | 0.00% | INR 17.44 | INR 17.44 | INR 17.44 | 0 |
| 2026-06-25 | INR 17.44 | +1.04% | INR 17.00 | INR 17.59 | INR 17.00 | 1.01K |
| 2026-06-24 | INR 17.26 | +0.06% | INR 17.25 | INR 17.67 | INR 16.65 | 10.65K |
| 2026-06-23 | INR 17.25 | +3.85% | INR 17.00 | INR 17.30 | INR 16.05 | 13.06K |
| 2026-06-22 | INR 16.61 | -0.60% | INR 16.56 | INR 16.99 | INR 15.88 | 25.15K |
| 2026-06-19 | INR 16.71 | -1.76% | INR 17.01 | INR 17.01 | INR 16.66 | 7.69K |
| 2026-06-18 | INR 17.01 | -1.68% | INR 17.22 | INR 17.85 | INR 17.00 | 19.53K |
| 2026-06-17 | INR 17.30 | +1.88% | INR 16.98 | INR 17.60 | INR 16.70 | 4.93K |
| 2026-06-16 | INR 16.98 | -0.64% | INR 16.50 | INR 17.89 | INR 16.50 | 7.78K |
| 2026-06-15 | INR 17.09 | -1.89% | INR 17.53 | INR 18.00 | INR 16.66 | 7.31K |
| 2026-06-12 | INR 17.42 | -2.02% | INR 16.90 | INR 17.90 | INR 16.90 | 5.66K |
| 2026-06-11 | INR 17.78 | -1.33% | INR 18.00 | INR 18.00 | INR 17.12 | 3.98K |
| 2026-06-10 | INR 18.02 | +0.50% | INR 17.70 | INR 18.41 | INR 16.60 | 48.80K |
| 2026-06-09 | INR 17.93 | -9.99% | INR 20.51 | INR 21.30 | INR 17.93 | 87.56K |
| 2026-06-08 | INR 19.92 | +9.99% | INR 19.92 | INR 19.92 | INR 19.01 | 199.80K |
| 2026-06-05 | INR 18.11 | +9.96% | INR 18.11 | INR 18.11 | INR 18.11 | 32.07K |
| 2026-06-04 | INR 16.47 | +4.97% | INR 16.47 | INR 16.47 | INR 16.03 | 37.47K |
| 2026-06-03 | INR 15.69 | -0.32% | INR 16.50 | INR 16.52 | INR 14.96 | 35.22K |
| 2026-06-02 | INR 15.74 | +4.86% | INR 15.01 | INR 15.75 | INR 15.01 | 2.25K |
| 2026-06-01 | INR 15.01 | -3.22% | INR 16.20 | INR 16.20 | INR 15.01 | 1.09K |
| 2026-05-29 | INR 15.51 | -4.90% | INR 17.10 | INR 17.12 | INR 15.50 | 49.24K |
| 2026-05-28 | INR 16.31 | 0.00% | INR 16.31 | INR 16.31 | INR 16.31 | 0 |