Skip to main content
Orient Tradelink Limited (BOM:531512)
India flag India · Delayed Price · Currency is INR
18.74
+0.74 (4.11%)
At close: Apr 28, 2026

Orient Tradelink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.0019.2918.3018.9118.910.91%225,778
Apr 28, 202617.9018.9017.2018.7418.744.11%367,194
Apr 27, 202619.3519.3517.7518.0018.00-3.02%149,308
Apr 24, 202618.7518.8718.0318.5618.560.22%197,102
Apr 23, 202619.3919.3918.1418.5218.52-2.32%121,881
Apr 22, 202618.9819.1918.2518.9618.961.39%125,525
Apr 21, 202619.8419.8418.5018.7018.70-3.06%215,985
Apr 20, 202618.7019.8817.5019.2919.295.58%221,752
Apr 17, 202618.8818.8817.9918.2718.27-1.98%138,182
Apr 16, 202618.1018.7217.2018.6418.646.94%160,809
Apr 15, 202617.2018.2316.2017.4317.433.32%144,566
Apr 13, 202616.7017.1916.0016.8716.874.39%81,393
Apr 10, 202616.0016.7015.4116.1616.163.59%144,233
Apr 9, 202616.0016.0015.0215.6015.60-1.14%60,721
Apr 8, 202615.6015.8414.4015.7815.788.90%69,330
Apr 7, 202614.8914.9014.0014.4914.492.77%44,145
Apr 6, 202612.0514.2512.0514.1014.108.80%493,542
Apr 2, 202614.5314.5312.9612.9612.96-9.94%170,252
Apr 1, 202612.9014.4612.4014.3914.399.18%210,435
Mar 30, 202616.7016.7013.1713.1813.18-19.93%249,586
Mar 27, 202619.0919.0915.3416.4616.46-8.25%66,973
Mar 25, 202618.2019.0817.6017.9417.94-2.29%51,129
Mar 24, 202619.1019.2017.2018.3618.36-1.29%368,487
Mar 23, 202619.3619.3617.9918.6018.60-1.43%82,915
Mar 20, 202619.5019.5018.1818.8718.87-0.37%82,583
Mar 19, 202619.4519.4718.0118.9418.940.58%59,614
Mar 18, 202618.4019.9916.8418.8318.8312.28%77,102
Mar 17, 202616.8916.8916.1116.7716.770.60%83,287
Mar 16, 202618.1818.1816.0116.6716.67-1.65%167,415
Mar 13, 202617.3917.4016.7116.9516.95-0.24%87,343
Mar 12, 202617.4817.4816.6116.9916.990.35%486,888
Mar 11, 202618.3018.3016.1216.9316.93-2.70%477,671
Mar 10, 202617.5017.9816.8117.4017.403.14%112,986
Mar 9, 202618.0018.5016.5016.8716.87-3.38%50,892
Mar 6, 202617.1518.2116.7017.4617.463.25%111,045
Mar 5, 202618.5018.9016.2216.9116.91-4.89%150,192
Mar 4, 202617.6018.9616.9017.7817.780.57%63,681
Mar 2, 202618.4018.4817.1217.6817.68-3.23%124,425
Feb 27, 202618.9919.4917.9018.2718.27-1.14%85,445
Feb 26, 202619.0019.0018.1118.4818.48-0.54%28,242
Feb 25, 202619.2019.7418.4018.5818.58-0.32%68,561
Feb 24, 202619.1019.6718.2518.6418.640.22%56,223
Feb 23, 202618.9018.9018.1018.6018.601.20%22,200
Feb 20, 202619.2519.2518.3518.3818.38-2.39%22,915
Feb 19, 202619.2919.2918.3118.8318.83-0.79%41,612
Feb 18, 202619.4919.5018.8018.9818.980.16%39,298
Feb 17, 202619.4419.4418.8118.9518.950.80%724,306
Feb 16, 202618.7019.0018.4918.8018.80-1.42%192,247
Feb 13, 202619.3419.3418.6119.0719.070.05%236,878
Feb 12, 202619.7019.7018.8119.0619.060.16%43,338
Feb 11, 202619.3519.3518.7119.0319.03-0.26%23,186
Feb 10, 202619.3519.4018.4919.0819.08-0.16%84,094
Feb 9, 202619.4819.7018.6019.1119.110.90%24,710
Feb 6, 202619.4419.4418.8118.9418.94-0.84%58,405
Feb 5, 202619.4519.4818.8119.1019.100.69%19,943
Feb 4, 202619.0019.7018.7518.9718.97-0.05%35,498
Feb 3, 202619.4919.5018.8018.9818.98-0.11%58,201
Feb 2, 202619.1019.4018.7519.0019.000.58%18,774
Feb 1, 202619.3919.4018.5518.8918.89-1.36%27,173
Jan 30, 202619.3019.3018.8019.1519.150.26%29,495
Jan 29, 202619.4819.4818.6119.1019.100.84%48,076
Jan 28, 202619.5519.5518.7118.9418.94-0.53%23,230
Jan 27, 202619.8519.8518.5519.0419.04-1.04%301,504
Jan 23, 202618.7919.5018.2019.2419.243.83%139,509
Jan 22, 202619.9520.3818.2618.5318.53-5.07%271,512
Jan 21, 202619.5020.4019.3919.5219.52-1.21%121,689
Jan 20, 202620.4520.7019.5019.7619.76-1.30%1,273,709
Jan 19, 202620.8920.8919.7020.0220.02-2.05%71,142
Jan 16, 202619.7520.9019.5020.4420.446.13%173,680
Jan 14, 202620.0020.0018.5019.2619.260.94%254,492
Jan 13, 202619.1419.2818.0119.0819.085.18%380,693
Jan 12, 202618.8318.9018.0018.1418.14-2.05%186,201
Jan 9, 202618.6918.7518.0018.5218.521.81%54,527
Jan 8, 202619.0019.3017.9018.1918.19-2.78%80,581
Jan 7, 202619.4519.7418.2018.7118.71-1.73%561,814
Jan 6, 202619.6019.9018.8019.0419.04-0.94%809,483
Jan 5, 202619.4119.8019.0019.2219.22-2.39%57,534
Jan 2, 202619.8320.4019.1319.6919.691.23%101,837
Jan 1, 202620.4920.4919.3019.4519.45-1.62%158,791
Dec 31, 202520.8021.0019.2019.7719.77-2.71%182,512
Dec 30, 202519.8520.4219.0620.3220.325.01%90,225
Dec 29, 202520.5020.9819.0019.3519.35-4.59%129,124
Dec 26, 202521.4921.8919.5120.2820.28-3.52%94,511
Dec 24, 202521.7521.9020.5021.0221.02-0.94%264,917
Dec 23, 202521.5022.0019.9021.2221.220.81%1,530,629
Dec 22, 202522.9022.9020.5021.0521.05-0.75%210,436
Dec 19, 202520.4823.8918.3321.2121.215.10%735,646
Dec 18, 202520.4920.4919.7020.1820.180.25%550,883
Dec 17, 202519.2021.0018.4020.1320.137.42%262,632
Dec 16, 202520.0920.0917.9018.7418.74-5.35%279,635
Dec 15, 202520.1520.1519.2119.8019.800.25%127,361
Dec 12, 202520.1520.1519.5019.7519.75-0.40%17,560
Dec 11, 202520.3020.3019.0019.8319.83-0.30%62,912
Dec 10, 202520.0021.0019.1119.8919.890.30%44,053
Dec 9, 202519.7519.9018.9019.8319.831.59%218,783
Dec 8, 202519.8020.0019.0019.5219.520.26%156,265
Dec 5, 202520.0020.0019.1519.4719.47-1.12%16,161
Dec 4, 202519.9519.9719.1519.6919.690.97%17,403
Dec 3, 202520.5020.5019.1519.5019.50-0.20%46,095
Dec 2, 202520.4020.4019.0019.5419.54-1.96%49,797