Skip to main content
Oriental Trimex Limited (NSE:ORIENTALTL)
India flag India · Delayed Price · Currency is INR
6.30
-0.01 (-0.16%)
At close: Mar 6, 2026

Oriental Trimex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.316.376.226.306.30-0.16%50,061
Mar 5, 20266.166.326.116.316.312.44%117,799
Mar 4, 20266.146.336.066.166.16-0.65%117,700
Mar 2, 20266.506.876.056.206.20-6.34%251,574
Feb 27, 20266.746.786.566.626.62-0.60%75,398
Feb 26, 20266.656.886.656.666.660.15%95,720
Feb 25, 20266.906.906.526.656.65-3.90%363,520
Feb 24, 20267.017.016.906.926.92-0.86%95,457
Feb 23, 20267.037.166.956.986.98-0.71%129,142
Feb 20, 20267.047.206.837.037.03-0.14%94,916
Feb 19, 20267.137.207.017.047.04-1.12%66,480
Feb 18, 20267.077.337.077.127.120.71%90,037
Feb 17, 20267.017.306.907.077.070.86%158,825
Feb 16, 20267.157.346.827.017.01-2.37%180,193
Feb 13, 20267.507.507.137.187.18-3.10%167,396
Feb 12, 20267.497.537.327.417.41-0.80%86,940
Feb 11, 20267.427.697.307.477.47-1.84%103,423
Feb 10, 20267.127.647.127.617.612.98%177,336
Feb 9, 20267.697.696.717.397.39-0.40%68,881
Feb 6, 20267.417.597.207.427.420.13%40,620
Feb 5, 20267.647.757.307.417.41-1.46%142,870
Feb 4, 20267.507.697.387.527.520.27%91,751
Feb 3, 20267.328.357.297.507.504.90%124,280
Feb 2, 20267.467.466.917.157.15-2.99%111,478
Feb 1, 20267.357.957.137.377.371.94%120,171
Jan 30, 20267.257.407.147.237.23-1.23%138,106
Jan 29, 20267.207.357.157.327.320.83%180,022
Jan 28, 20267.367.437.187.267.26-1.36%163,562
Jan 27, 20267.647.647.237.367.36-1.21%101,351
Jan 23, 20267.677.687.247.457.45-2.87%159,335
Jan 22, 20267.538.007.517.677.671.86%129,399
Jan 21, 20267.707.837.367.537.53-2.46%266,768
Jan 20, 20267.978.137.367.727.72-3.14%135,231
Jan 19, 20268.208.207.957.977.97-2.45%127,555
Jan 16, 20267.928.247.928.178.173.16%142,754
Jan 14, 20267.708.007.707.927.921.41%114,819
Jan 13, 20267.947.957.777.817.81-1.64%159,575
Jan 12, 20268.048.207.807.947.94-1.37%239,232
Jan 9, 20268.168.327.988.058.05-1.11%238,584
Jan 8, 20268.068.208.068.148.141.62%410,071
Jan 7, 20268.058.237.988.018.01-0.50%209,421
Jan 6, 20268.208.258.018.058.05-1.59%184,034
Jan 5, 20268.208.298.108.188.18-1.21%131,321
Jan 2, 20268.268.348.208.288.280.61%105,437
Jan 1, 20268.158.348.158.238.230.37%91,300
Dec 31, 20258.178.298.178.208.200.37%125,272
Dec 30, 20258.208.318.168.178.17-1.33%101,143
Dec 29, 20258.508.508.218.288.28-2.01%204,769
Dec 26, 20258.388.568.338.458.450.72%210,284
Dec 24, 20258.418.508.388.398.39-0.12%198,939
Dec 23, 20258.418.608.358.408.40-0.12%109,495
Dec 22, 20258.508.508.338.418.410.72%108,158
Dec 19, 20258.398.488.308.358.35-0.48%162,872
Dec 18, 20258.338.488.208.398.392.32%127,924
Dec 17, 20258.458.618.048.208.20-3.53%163,557
Dec 16, 20258.508.688.448.508.50-145,051
Dec 15, 20258.708.898.498.508.50-1.96%216,458
Dec 12, 20258.498.948.418.678.673.21%218,528
Dec 11, 20258.538.538.238.408.400.36%249,088
Dec 10, 20258.538.578.308.378.37-1.88%231,249
Dec 9, 20258.648.848.348.538.53-0.12%269,767
Dec 8, 20258.008.748.008.548.546.75%676,082
Dec 5, 20258.208.207.828.008.00-2.56%385,775
Dec 4, 20258.468.528.008.218.21-2.49%229,416
Dec 3, 20258.478.598.228.428.42-0.24%173,948
Dec 2, 20258.398.508.358.448.440.60%120,604
Dec 1, 20258.758.768.248.398.39-2.56%278,233
Nov 28, 20258.678.708.528.618.61-0.46%127,306
Nov 27, 20258.788.858.628.658.65-0.80%165,711
Nov 26, 20258.728.798.548.728.72-144,723
Nov 25, 20258.909.018.528.728.72-0.68%219,646
Nov 24, 20259.009.008.718.788.78-1.68%210,689
Nov 21, 20258.789.008.718.938.935.06%434,557
Nov 20, 20259.2710.558.208.508.50-6.80%4,473,081
Nov 19, 20259.399.399.109.129.12-1.08%219,929
Nov 18, 20259.319.419.209.229.22-0.86%210,645
Nov 17, 20259.699.709.219.309.30-1.59%477,825
Nov 14, 20259.389.779.059.459.450.75%1,329,484
Nov 13, 20259.379.529.209.389.38-2.49%338,293
Nov 12, 20259.549.759.479.629.620.10%87,951
Nov 11, 20259.659.819.509.619.61-0.31%193,308
Nov 10, 20259.909.909.609.649.64-125,845
Nov 7, 20259.769.769.509.649.64-0.82%130,713
Nov 6, 20259.829.969.689.729.72-1.02%202,531
Nov 4, 20259.909.999.759.829.82-1.21%155,955
Nov 3, 202510.1110.229.669.949.94-3.21%161,557
Oct 31, 202510.3110.5810.1110.2710.27-0.10%1,226,575
Oct 30, 20259.6510.849.6010.2810.286.53%1,721,863
Oct 29, 20259.749.749.609.659.65-0.52%195,587
Oct 28, 20259.709.809.709.709.70-0.21%212,787
Oct 27, 20259.709.829.709.729.720.10%195,986
Oct 24, 20259.719.779.689.719.71-0.82%219,165
Oct 23, 202510.0510.059.719.799.79-1.61%171,744
Oct 21, 20259.7510.109.759.959.951.95%151,048
Oct 20, 202510.1310.139.659.769.76-1.01%170,328
Oct 17, 20259.8610.059.849.869.860.10%159,115
Oct 16, 20259.889.969.829.859.85-0.51%203,958
Oct 15, 20259.8610.009.819.909.90-0.10%123,277
Oct 14, 202510.1710.179.819.919.91-1.20%208,627
Oct 13, 20259.9210.229.7310.0310.03-0.89%169,190