Ortin Global Limited (BOM:539287)
India
· Delayed Price · Currency is INR 16.89
-0.81 (-4.58%)
At close: Mar 9, 2026
Ortin Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.00 | 18.00 | 16.89 | 16.89 | 16.89 | -4.58% | 42 |
| Mar 6, 2026 | 16.38 | 17.70 | 16.38 | 17.70 | 17.70 | 2.67% | 54 |
| Mar 5, 2026 | 16.19 | 17.82 | 16.19 | 17.24 | 17.24 | 1.17% | 263 |
| Mar 4, 2026 | 15.80 | 17.24 | 15.76 | 17.04 | 17.04 | 2.96% | 785 |
| Mar 2, 2026 | 17.99 | 17.99 | 16.36 | 16.55 | 16.55 | -3.89% | 11,328 |
| Feb 27, 2026 | 17.15 | 17.22 | 16.21 | 17.22 | 17.22 | 5.00% | 17,827 |
| Feb 26, 2026 | 16.11 | 16.50 | 16.08 | 16.40 | 16.40 | -3.07% | 11,030 |
| Feb 25, 2026 | 18.24 | 18.24 | 16.92 | 16.92 | 16.92 | -4.94% | 11,784 |
| Feb 24, 2026 | 17.22 | 17.96 | 17.22 | 17.80 | 17.80 | -1.77% | 51,485 |
| Feb 23, 2026 | 18.17 | 18.90 | 18.12 | 18.12 | 18.12 | -4.98% | 118,504 |
| Feb 20, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 4.95% | 17,985 |
| Feb 19, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 4.97% | 700 |
| Feb 18, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 4.97% | 3,009 |
| Feb 17, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 4.96% | 100 |
| Feb 16, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 4.94% | 100 |
| Feb 13, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 4.98% | 5,579 |
| Feb 12, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 4.93% | 33 |
| Feb 11, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 4.94% | 70 |
| Feb 10, 2026 | 13.25 | 13.70 | 12.54 | 12.95 | 12.95 | -1.82% | 4,214 |
| Feb 9, 2026 | 13.00 | 13.19 | 12.16 | 13.19 | 13.19 | 3.13% | 5,839 |
| Feb 6, 2026 | 12.79 | 12.79 | 11.65 | 12.79 | 12.79 | 4.84% | 110 |
| Feb 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.99% | 99 |
| Feb 4, 2026 | 11.58 | 11.62 | 11.58 | 11.62 | 11.62 | -3.33% | 2,296 |
| Feb 3, 2026 | 12.01 | 12.02 | 12.01 | 12.02 | 12.02 | -4.53% | 1,197 |
| Jan 29, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -3.23% | 100 |
| Jan 22, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -4.97% | 38 |
| Jan 13, 2026 | 13.79 | 13.79 | 13.60 | 13.69 | 13.69 | -0.80% | 5,011 |
| Jan 12, 2026 | 13.79 | 13.80 | 13.79 | 13.80 | 13.80 | 0.15% | 5,000 |
| Jan 9, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -4.97% | 202 |
| Jan 8, 2026 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | 0.76% | 71 |
| Jan 6, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.07% | 62 |
| Jan 5, 2026 | 13.75 | 14.38 | 13.71 | 14.38 | 14.38 | -0.35% | 102 |
| Jan 2, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -2.50% | 30 |
| Jan 1, 2026 | 13.60 | 14.80 | 13.60 | 14.80 | 14.80 | 3.64% | 1,100 |
| Dec 31, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -4.99% | 500 |
| Dec 29, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.27% | 1 |
| Dec 26, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.28% | 1 |
| Dec 23, 2025 | 13.75 | 14.80 | 13.68 | 14.80 | 14.80 | 2.78% | 19,320 |
| Dec 22, 2025 | 14.35 | 14.60 | 13.64 | 14.40 | 14.40 | 0.35% | 6,197 |
| Dec 19, 2025 | 14.48 | 14.48 | 13.76 | 14.35 | 14.35 | -0.90% | 877 |
| Dec 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | 56 |
| Dec 17, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 4.32% | 6 |
| Dec 16, 2025 | 12.65 | 13.96 | 12.65 | 13.88 | 13.88 | 4.36% | 4,958 |
| Dec 15, 2025 | 13.55 | 13.55 | 13.05 | 13.30 | 13.30 | 0.15% | 413 |
| Dec 12, 2025 | 12.99 | 14.30 | 12.99 | 13.28 | 13.28 | -2.78% | 309 |
| Dec 11, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -4.94% | 1,181 |
| Dec 10, 2025 | 14.20 | 14.37 | 13.87 | 14.37 | 14.37 | -6.75% | 2,463 |
| Dec 9, 2025 | 17.69 | 17.69 | 15.35 | 15.41 | 15.41 | -6.83% | 12,565 |
| Dec 8, 2025 | 15.90 | 16.91 | 15.50 | 16.54 | 16.54 | 7.54% | 25,322 |
| Dec 5, 2025 | 15.38 | 15.38 | 15.00 | 15.38 | 15.38 | 9.94% | 47,108 |
| Dec 4, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 4.95% | 500 |
| Dec 3, 2025 | 12.90 | 13.33 | 12.90 | 13.33 | 13.33 | 4.96% | 800 |
| Dec 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | 281 |
| Dec 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.94% | 159 |
| Nov 28, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.53 | 0.26% | 290 |
| Nov 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 96 |
| Nov 25, 2025 | 11.42 | 12.05 | 11.42 | 12.00 | 12.00 | 1.44% | 1,028 |
| Nov 24, 2025 | 12.40 | 12.40 | 11.83 | 11.83 | 11.83 | -1.42% | 757 |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.76% | 6 |
| Nov 19, 2025 | 11.92 | 12.51 | 11.43 | 12.34 | 12.34 | 3.52% | 4,441 |
| Nov 18, 2025 | 11.36 | 11.92 | 11.36 | 11.92 | 11.92 | 4.93% | 7,298 |
| Nov 17, 2025 | 11.95 | 11.95 | 11.36 | 11.36 | 11.36 | -4.94% | 385 |
| Nov 14, 2025 | 12.10 | 12.10 | 11.56 | 11.95 | 11.95 | -1.24% | 803 |
| Nov 13, 2025 | 12.76 | 12.76 | 12.09 | 12.10 | 12.10 | -0.49% | 2,270 |
| Nov 12, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 4.92% | 748 |
| Nov 11, 2025 | 11.60 | 12.13 | 11.59 | 11.59 | 11.59 | -5.00% | 478 |
| Nov 10, 2025 | 11.79 | 12.37 | 11.21 | 12.20 | 12.20 | 3.48% | 20,209 |
| Nov 6, 2025 | 11.28 | 11.89 | 11.28 | 11.79 | 11.79 | -0.67% | 846 |
| Nov 3, 2025 | 11.60 | 11.87 | 11.20 | 11.87 | 11.87 | 0.76% | 154 |
| Oct 31, 2025 | 11.80 | 11.80 | 11.78 | 11.78 | 11.78 | -5.00% | 109 |
| Oct 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | 19 |
| Oct 23, 2025 | 12.59 | 12.59 | 11.43 | 12.45 | 12.45 | 3.75% | 216 |
| Oct 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.26% | 950 |
| Oct 20, 2025 | 11.60 | 11.60 | 11.51 | 11.51 | 11.51 | -0.35% | 109 |
| Oct 16, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -3.75% | 25 |
| Oct 15, 2025 | 11.18 | 12.10 | 11.18 | 12.00 | 12.00 | 3.90% | 3,160 |
| Oct 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.26% | 250 |
| Oct 13, 2025 | 11.55 | 12.54 | 11.55 | 11.58 | 11.58 | -3.50% | 287 |
| Oct 10, 2025 | 11.80 | 12.00 | 11.50 | 12.00 | 12.00 | - | 500 |
| Oct 9, 2025 | 12.02 | 12.60 | 11.50 | 12.00 | 12.00 | - | 577 |
| Oct 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.18% | 700 |
| Oct 7, 2025 | 11.72 | 12.30 | 11.72 | 11.86 | 11.86 | 1.19% | 1,075 |
| Oct 6, 2025 | 12.89 | 12.89 | 11.69 | 11.72 | 11.72 | -4.72% | 294 |
| Oct 3, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | 0.24% | 3,600 |
| Oct 1, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.91% | 872 |
| Sep 30, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.95% | 50 |
| Sep 26, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 101 |
| Sep 25, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 103 |
| Sep 24, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.68% | 38 |
| Sep 23, 2025 | 11.96 | 11.96 | 11.73 | 11.73 | 11.73 | -1.92% | 352 |
| Sep 22, 2025 | 12.20 | 12.20 | 11.96 | 11.96 | 11.96 | -1.97% | 37 |
| Sep 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 40 |
| Sep 18, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | 1,760 |
| Sep 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1 |
| Sep 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 104 |
| Sep 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.98% | 1,300 |
| Sep 12, 2025 | 12.75 | 12.75 | 12.65 | 12.65 | 12.65 | -0.78% | 500 |
| Sep 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | 890 |
| Sep 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.01% | 257 |
| Sep 9, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.97% | 1 |