Orbit Exports Limited (BOM:512626)
India
· Delayed Price · Currency is INR 164.35
+1.15 (0.70%)
At close: Apr 29, 2026
Orbit Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 158.00 | 169.50 | 158.00 | 164.35 | 164.35 | 0.70% | 290 |
| Apr 28, 2026 | 158.90 | 170.50 | 158.90 | 163.20 | 163.20 | -2.22% | 779 |
| Apr 27, 2026 | 170.00 | 170.00 | 159.20 | 166.90 | 166.90 | 1.52% | 164 |
| Apr 24, 2026 | 163.00 | 165.00 | 161.00 | 164.40 | 164.40 | -0.06% | 102 |
| Apr 23, 2026 | 164.00 | 165.00 | 164.00 | 164.50 | 164.50 | 1.26% | 50 |
| Apr 22, 2026 | 157.50 | 173.40 | 157.50 | 162.45 | 162.45 | -2.52% | 257 |
| Apr 21, 2026 | 168.30 | 168.30 | 166.00 | 166.65 | 166.65 | 1.31% | 35 |
| Apr 20, 2026 | 166.70 | 166.70 | 164.50 | 164.50 | 164.50 | -0.84% | 144 |
| Apr 17, 2026 | 165.50 | 169.00 | 163.50 | 165.90 | 165.90 | -1.16% | 108 |
| Apr 16, 2026 | 165.00 | 168.30 | 165.00 | 167.85 | 167.85 | 0.78% | 227 |
| Apr 15, 2026 | 173.00 | 173.00 | 165.50 | 166.55 | 166.55 | 4.09% | 20 |
| Apr 13, 2026 | 164.45 | 164.45 | 159.00 | 160.00 | 160.00 | -5.13% | 355 |
| Apr 10, 2026 | 167.65 | 169.60 | 165.00 | 168.65 | 168.65 | 3.34% | 867 |
| Apr 9, 2026 | 154.05 | 173.00 | 154.05 | 163.20 | 163.20 | -0.21% | 49 |
| Apr 8, 2026 | 159.15 | 170.95 | 159.15 | 163.55 | 163.55 | 6.37% | 10,600 |
| Apr 7, 2026 | 152.05 | 158.50 | 151.60 | 153.75 | 153.75 | 1.62% | 848 |
| Apr 2, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | 3.99% | 100 |
| Apr 1, 2026 | 143.00 | 150.80 | 139.10 | 145.50 | 145.50 | 6.71% | 652 |
| Mar 30, 2026 | 135.00 | 144.00 | 134.95 | 136.35 | 136.35 | -5.77% | 3,061 |
| Mar 27, 2026 | 151.50 | 151.50 | 137.70 | 144.70 | 144.70 | -4.49% | 1,160 |
| Mar 25, 2026 | 146.00 | 152.90 | 146.00 | 151.50 | 151.50 | 4.45% | 466 |
| Mar 24, 2026 | 143.15 | 147.75 | 139.25 | 145.05 | 145.05 | 2.04% | 399 |
| Mar 23, 2026 | 150.00 | 150.00 | 141.95 | 142.15 | 142.15 | -5.08% | 525 |
| Mar 20, 2026 | 150.05 | 150.05 | 149.70 | 149.75 | 149.75 | -0.20% | 12 |
| Mar 19, 2026 | 151.50 | 157.55 | 149.05 | 150.05 | 150.05 | -0.96% | 793 |
| Mar 18, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - | 2 |
| Mar 17, 2026 | 152.00 | 154.00 | 150.65 | 151.50 | 151.50 | -3.32% | 1,139 |
| Mar 16, 2026 | 153.80 | 158.95 | 150.00 | 156.70 | 156.70 | 0.06% | 1,565 |
| Mar 13, 2026 | 161.20 | 161.20 | 154.55 | 156.60 | 156.60 | -2.76% | 989 |
| Mar 12, 2026 | 162.00 | 166.80 | 161.05 | 161.05 | 161.05 | -0.62% | 1,245 |
| Mar 11, 2026 | 150.20 | 163.40 | 150.20 | 162.05 | 162.05 | 0.34% | 330 |
| Mar 10, 2026 | 154.50 | 172.50 | 153.00 | 161.50 | 161.50 | -0.19% | 732 |
| Mar 9, 2026 | 178.50 | 178.50 | 160.00 | 161.80 | 161.80 | -0.40% | 511 |
| Mar 6, 2026 | 159.55 | 167.50 | 159.55 | 162.45 | 162.45 | 4.71% | 471 |
| Mar 5, 2026 | 157.00 | 161.80 | 155.15 | 155.15 | 155.15 | -2.70% | 212 |
| Mar 4, 2026 | 155.00 | 159.45 | 155.00 | 159.45 | 159.45 | -2.72% | 480 |
| Mar 2, 2026 | 160.10 | 166.00 | 160.10 | 163.90 | 163.90 | -3.28% | 79 |
| Feb 27, 2026 | 171.00 | 175.50 | 168.00 | 169.45 | 169.45 | -3.56% | 49 |
| Feb 26, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | 0.69% | 43 |
| Feb 25, 2026 | 176.50 | 179.00 | 173.50 | 174.50 | 174.50 | 1.39% | 127 |
| Feb 24, 2026 | 177.55 | 177.55 | 169.80 | 172.10 | 172.10 | -5.18% | 190 |
| Feb 23, 2026 | 171.20 | 185.15 | 171.20 | 181.50 | 181.50 | 2.28% | 710 |
| Feb 20, 2026 | 182.00 | 182.00 | 177.45 | 177.45 | 177.45 | -3.03% | 500 |
| Feb 19, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 1 |
| Feb 18, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -2.50% | 1 |
| Feb 17, 2026 | 183.25 | 188.10 | 183.25 | 187.70 | 187.70 | 2.43% | 299 |
| Feb 13, 2026 | 184.10 | 186.75 | 183.25 | 183.25 | 183.25 | -2.14% | 194 |
| Feb 12, 2026 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | 0.08% | 10 |
| Feb 11, 2026 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | -0.29% | 10 |
| Feb 10, 2026 | 188.50 | 190.10 | 187.00 | 187.65 | 187.65 | -0.19% | 251 |
| Feb 9, 2026 | 187.70 | 188.00 | 184.15 | 188.00 | 188.00 | 2.34% | 76 |
| Feb 6, 2026 | 184.00 | 186.10 | 183.70 | 183.70 | 183.70 | -0.19% | 202 |
| Feb 5, 2026 | 185.75 | 186.00 | 182.70 | 184.05 | 184.05 | -3.44% | 450 |
| Feb 4, 2026 | 184.70 | 192.45 | 184.70 | 190.60 | 190.60 | 1.57% | 1,831 |
| Feb 3, 2026 | 185.35 | 192.15 | 185.00 | 187.65 | 187.65 | 11.30% | 3,779 |
| Feb 2, 2026 | 171.00 | 171.00 | 167.10 | 168.60 | 168.60 | -0.18% | 214 |
| Feb 1, 2026 | 177.90 | 177.90 | 168.90 | 168.90 | 168.90 | -2.23% | 334 |
| Jan 30, 2026 | 162.00 | 205.00 | 162.00 | 172.75 | 172.75 | 0.64% | 755 |
| Jan 29, 2026 | 172.65 | 173.55 | 169.15 | 171.65 | 171.65 | -0.52% | 168 |
| Jan 28, 2026 | 177.25 | 177.25 | 171.20 | 172.55 | 172.55 | -0.23% | 1,422 |
| Jan 27, 2026 | 170.10 | 173.00 | 170.10 | 172.95 | 172.95 | 1.71% | 916 |
| Jan 23, 2026 | 172.30 | 172.30 | 169.00 | 170.05 | 170.05 | -2.16% | 287 |
| Jan 22, 2026 | 158.00 | 178.55 | 158.00 | 173.80 | 173.80 | 1.94% | 345 |
| Jan 21, 2026 | 160.95 | 170.70 | 160.95 | 170.50 | 170.50 | 5.47% | 2,840 |
| Jan 20, 2026 | 169.20 | 192.00 | 161.00 | 161.65 | 161.65 | -6.21% | 787 |
| Jan 19, 2026 | 175.55 | 175.55 | 171.00 | 172.35 | 172.35 | -2.19% | 759 |
| Jan 16, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 1.53% | 10 |
| Jan 14, 2026 | 181.70 | 184.95 | 173.00 | 173.55 | 173.55 | -4.22% | 1,166 |
| Jan 13, 2026 | 183.10 | 183.10 | 181.20 | 181.20 | 181.20 | -0.44% | 131 |
| Jan 12, 2026 | 181.00 | 182.95 | 178.60 | 182.00 | 182.00 | -0.16% | 1,612 |
| Jan 9, 2026 | 181.00 | 183.00 | 180.80 | 182.30 | 182.30 | 0.30% | 696 |
| Jan 8, 2026 | 187.95 | 187.95 | 181.00 | 181.75 | 181.75 | -4.89% | 1,004 |
| Jan 7, 2026 | 192.25 | 192.25 | 180.65 | 191.10 | 191.10 | -0.13% | 414 |
| Jan 6, 2026 | 194.15 | 194.80 | 189.70 | 191.35 | 191.35 | -1.87% | 802 |
| Jan 5, 2026 | 191.45 | 195.90 | 191.45 | 195.00 | 195.00 | -0.05% | 105 |
| Jan 2, 2026 | 195.30 | 195.30 | 193.00 | 195.10 | 195.10 | 0.03% | 117 |
| Jan 1, 2026 | 196.00 | 196.00 | 195.05 | 195.05 | 195.05 | 2.47% | 20 |
| Dec 31, 2025 | 191.70 | 191.70 | 189.65 | 190.35 | 190.35 | -2.08% | 133 |
| Dec 30, 2025 | 191.70 | 194.90 | 191.70 | 194.40 | 194.40 | 3.16% | 15 |
| Dec 29, 2025 | 191.70 | 195.35 | 187.75 | 188.45 | 188.45 | -5.30% | 2,944 |
| Dec 26, 2025 | 191.10 | 199.00 | 184.30 | 199.00 | 199.00 | 5.79% | 765 |
| Dec 24, 2025 | 191.05 | 191.05 | 188.10 | 188.10 | 188.10 | -2.51% | 590 |
| Dec 23, 2025 | 192.90 | 193.50 | 190.45 | 192.95 | 192.95 | -0.46% | 346 |
| Dec 22, 2025 | 204.00 | 204.00 | 190.65 | 193.85 | 193.85 | 1.71% | 84 |
| Dec 19, 2025 | 191.80 | 200.10 | 190.00 | 190.60 | 190.60 | 1.49% | 479 |
| Dec 18, 2025 | 190.15 | 190.15 | 187.35 | 187.80 | 187.80 | -4.52% | 462 |
| Dec 17, 2025 | 197.50 | 197.50 | 194.90 | 196.70 | 196.70 | -0.33% | 138 |
| Dec 16, 2025 | 199.95 | 212.00 | 195.40 | 197.35 | 197.35 | 0.33% | 2,493 |
| Dec 15, 2025 | 188.00 | 218.15 | 188.00 | 196.70 | 196.70 | 5.70% | 4,364 |
| Dec 12, 2025 | 183.15 | 186.60 | 182.75 | 186.10 | 186.10 | 2.93% | 657 |
| Dec 11, 2025 | 185.00 | 186.00 | 180.80 | 180.80 | 180.80 | -0.41% | 809 |
| Dec 10, 2025 | 185.40 | 186.75 | 181.50 | 181.55 | 181.55 | 0.08% | 1,568 |
| Dec 9, 2025 | 182.20 | 184.10 | 179.00 | 181.40 | 181.40 | -7.45% | 1,598 |
| Dec 8, 2025 | 192.15 | 200.00 | 186.75 | 196.00 | 196.00 | -0.66% | 2,554 |
| Dec 5, 2025 | 198.00 | 199.05 | 195.05 | 197.30 | 197.30 | -1.77% | 949 |
| Dec 4, 2025 | 204.70 | 205.15 | 199.05 | 200.85 | 200.85 | 1.16% | 2,607 |
| Dec 3, 2025 | 195.80 | 198.55 | 195.75 | 198.55 | 198.55 | -0.77% | 58 |
| Dec 2, 2025 | 201.45 | 204.90 | 200.00 | 200.10 | 200.10 | 0.25% | 506 |
| Dec 1, 2025 | 208.00 | 208.00 | 196.45 | 199.60 | 199.60 | -3.11% | 3,155 |
| Nov 28, 2025 | 209.65 | 210.35 | 203.30 | 206.00 | 206.00 | -0.46% | 4,508 |