Ortin Global Limited (BOM:539287)
India
· Delayed Price · Currency is INR 15.22
0.00 (0.00%)
At close: Apr 28, 2026
Ortin Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.80 | 14.80 | 14.48 | 14.50 | 14.50 | -4.73% | 407 |
| Apr 28, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 1 |
| Apr 27, 2026 | 15.18 | 15.22 | 14.10 | 15.22 | 15.22 | 4.97% | 5,850 |
| Apr 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.68% | 2,000 |
| Apr 22, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -4.93% | 66 |
| Apr 21, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 4.24% | 105 |
| Apr 20, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 4.96% | 15 |
| Apr 16, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 4.98% | 20 |
| Apr 6, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -4.88% | 1 |
| Apr 1, 2026 | 13.45 | 14.83 | 13.45 | 13.73 | 13.73 | -2.97% | 2,598 |
| Mar 30, 2026 | 14.89 | 14.89 | 14.15 | 14.15 | 14.15 | -4.97% | 5 |
| Mar 27, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -3.94% | 200 |
| Mar 23, 2026 | 15.89 | 15.89 | 15.50 | 15.50 | 15.50 | -4.38% | 1,210 |
| Mar 20, 2026 | 15.89 | 16.21 | 15.89 | 16.21 | 16.21 | -3.05% | 824 |
| Mar 19, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.06% | 1 |
| Mar 18, 2026 | 16.10 | 16.75 | 16.10 | 16.73 | 16.73 | -0.42% | 6,129 |
| Mar 17, 2026 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | -2.83% | 111 |
| Mar 16, 2026 | 16.48 | 17.29 | 15.66 | 17.29 | 17.29 | 4.92% | 216 |
| Mar 13, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -4.96% | 200 |
| Mar 12, 2026 | 17.45 | 17.45 | 17.01 | 17.34 | 17.34 | -0.63% | 41 |
| Mar 11, 2026 | 16.72 | 17.45 | 16.72 | 17.45 | 17.45 | 3.32% | 504 |
| 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 |