Oriental Trimex Limited (NSE:ORIENTALTL)
India
· Delayed Price · Currency is INR 7.01
-0.03 (-0.43%)
Apr 29, 2026, 1:04 PM IST
Oriental Trimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.92 | 7.15 | 6.71 | 7.04 | 7.04 | 1.29% | 66,002 |
| Apr 27, 2026 | 6.96 | 7.24 | 6.81 | 6.95 | 6.95 | -0.14% | 84,233 |
| Apr 24, 2026 | 7.11 | 7.20 | 6.85 | 6.96 | 6.96 | -2.11% | 117,623 |
| Apr 23, 2026 | 7.20 | 7.31 | 7.06 | 7.11 | 7.11 | -0.70% | 106,931 |
| Apr 22, 2026 | 7.01 | 7.56 | 7.01 | 7.16 | 7.16 | 1.70% | 184,262 |
| Apr 21, 2026 | 7.10 | 7.23 | 7.00 | 7.04 | 7.04 | 0.57% | 59,934 |
| Apr 20, 2026 | 7.10 | 7.45 | 6.68 | 7.00 | 7.00 | -2.23% | 120,396 |
| Apr 17, 2026 | 7.35 | 7.38 | 7.11 | 7.16 | 7.16 | -0.97% | 126,212 |
| Apr 16, 2026 | 7.27 | 7.35 | 7.01 | 7.23 | 7.23 | -0.55% | 168,194 |
| Apr 15, 2026 | 7.20 | 7.45 | 6.99 | 7.27 | 7.27 | 4.15% | 151,107 |
| Apr 13, 2026 | 7.19 | 7.19 | 6.83 | 6.98 | 6.98 | -3.86% | 128,313 |
| Apr 10, 2026 | 7.56 | 7.56 | 6.77 | 7.26 | 7.26 | 0.83% | 173,056 |
| Apr 9, 2026 | 7.45 | 7.69 | 6.75 | 7.20 | 7.20 | -0.96% | 451,718 |
| Apr 8, 2026 | 6.74 | 7.35 | 6.59 | 7.27 | 7.27 | 10.32% | 844,096 |
| Apr 7, 2026 | 6.49 | 6.66 | 6.38 | 6.59 | 6.59 | 0.92% | 285,636 |
| Apr 6, 2026 | 7.00 | 7.33 | 6.39 | 6.53 | 6.53 | 5.32% | 1,256,413 |
| Apr 2, 2026 | 5.20 | 6.20 | 4.88 | 6.20 | 6.20 | 19.92% | 476,959 |
| Apr 1, 2026 | 4.51 | 5.36 | 4.51 | 5.17 | 5.17 | 14.89% | 391,982 |
| Mar 30, 2026 | 5.09 | 5.09 | 4.40 | 4.50 | 4.50 | -9.09% | 419,796 |
| Mar 27, 2026 | 4.90 | 5.25 | 4.89 | 4.95 | 4.95 | -3.51% | 273,975 |
| Mar 25, 2026 | 5.22 | 5.28 | 5.10 | 5.13 | 5.13 | 0.59% | 135,488 |
| Mar 24, 2026 | 5.16 | 5.25 | 5.06 | 5.10 | 5.10 | 2.41% | 205,804 |
| Mar 23, 2026 | 5.04 | 5.12 | 4.91 | 4.98 | 4.98 | -2.16% | 259,797 |
| Mar 20, 2026 | 5.25 | 5.29 | 5.00 | 5.09 | 5.09 | -0.78% | 242,969 |
| Mar 19, 2026 | 5.23 | 5.32 | 5.00 | 5.13 | 5.13 | -3.93% | 185,848 |
| Mar 18, 2026 | 5.40 | 5.48 | 5.23 | 5.34 | 5.34 | 2.10% | 232,045 |
| Mar 17, 2026 | 5.56 | 5.68 | 5.15 | 5.23 | 5.23 | -6.61% | 422,550 |
| Mar 16, 2026 | 5.88 | 5.88 | 5.50 | 5.60 | 5.60 | -1.75% | 170,003 |
| Mar 13, 2026 | 6.03 | 6.03 | 5.66 | 5.70 | 5.70 | -5.32% | 218,108 |
| Mar 12, 2026 | 6.11 | 6.11 | 5.96 | 6.02 | 6.02 | -1.47% | 115,582 |
| Mar 11, 2026 | 5.99 | 6.29 | 5.95 | 6.11 | 6.11 | 2.17% | 168,602 |
| Mar 10, 2026 | 6.15 | 6.20 | 5.61 | 5.98 | 5.98 | -1.81% | 230,538 |
| Mar 9, 2026 | 6.27 | 6.27 | 6.00 | 6.09 | 6.09 | -3.33% | 103,229 |
| Mar 6, 2026 | 6.31 | 6.37 | 6.22 | 6.30 | 6.30 | -0.16% | 50,061 |
| Mar 5, 2026 | 6.16 | 6.32 | 6.11 | 6.31 | 6.31 | 2.44% | 117,799 |
| Mar 4, 2026 | 6.14 | 6.33 | 6.06 | 6.16 | 6.16 | -0.65% | 117,700 |
| Mar 2, 2026 | 6.50 | 6.87 | 6.05 | 6.20 | 6.20 | -6.34% | 251,574 |
| Feb 27, 2026 | 6.74 | 6.78 | 6.56 | 6.62 | 6.62 | -0.60% | 75,398 |
| Feb 26, 2026 | 6.65 | 6.88 | 6.65 | 6.66 | 6.66 | 0.15% | 95,720 |
| Feb 25, 2026 | 6.90 | 6.90 | 6.52 | 6.65 | 6.65 | -3.90% | 363,520 |
| Feb 24, 2026 | 7.01 | 7.01 | 6.90 | 6.92 | 6.92 | -0.86% | 95,457 |
| Feb 23, 2026 | 7.03 | 7.16 | 6.95 | 6.98 | 6.98 | -0.71% | 129,142 |
| Feb 20, 2026 | 7.04 | 7.20 | 6.83 | 7.03 | 7.03 | -0.14% | 94,916 |
| Feb 19, 2026 | 7.13 | 7.20 | 7.01 | 7.04 | 7.04 | -1.12% | 66,480 |
| Feb 18, 2026 | 7.07 | 7.33 | 7.07 | 7.12 | 7.12 | 0.71% | 90,037 |
| Feb 17, 2026 | 7.01 | 7.30 | 6.90 | 7.07 | 7.07 | 0.86% | 158,825 |
| Feb 16, 2026 | 7.15 | 7.34 | 6.82 | 7.01 | 7.01 | -2.37% | 180,193 |
| Feb 13, 2026 | 7.50 | 7.50 | 7.13 | 7.18 | 7.18 | -3.10% | 167,396 |
| Feb 12, 2026 | 7.49 | 7.53 | 7.32 | 7.41 | 7.41 | -0.80% | 86,940 |
| Feb 11, 2026 | 7.42 | 7.69 | 7.30 | 7.47 | 7.47 | -1.84% | 103,423 |
| Feb 10, 2026 | 7.12 | 7.64 | 7.12 | 7.61 | 7.61 | 2.98% | 177,336 |
| Feb 9, 2026 | 7.69 | 7.69 | 6.71 | 7.39 | 7.39 | -0.40% | 68,881 |
| Feb 6, 2026 | 7.41 | 7.59 | 7.20 | 7.42 | 7.42 | 0.13% | 40,620 |
| Feb 5, 2026 | 7.64 | 7.75 | 7.30 | 7.41 | 7.41 | -1.46% | 142,870 |
| Feb 4, 2026 | 7.50 | 7.69 | 7.38 | 7.52 | 7.52 | 0.27% | 91,751 |
| Feb 3, 2026 | 7.32 | 8.35 | 7.29 | 7.50 | 7.50 | 4.90% | 124,280 |
| Feb 2, 2026 | 7.46 | 7.46 | 6.91 | 7.15 | 7.15 | -2.99% | 111,478 |
| Feb 1, 2026 | 7.35 | 7.95 | 7.13 | 7.37 | 7.37 | 1.94% | 120,171 |
| Jan 30, 2026 | 7.25 | 7.40 | 7.14 | 7.23 | 7.23 | -1.23% | 138,106 |
| Jan 29, 2026 | 7.20 | 7.35 | 7.15 | 7.32 | 7.32 | 0.83% | 180,022 |
| Jan 28, 2026 | 7.36 | 7.43 | 7.18 | 7.26 | 7.26 | -1.36% | 163,562 |
| Jan 27, 2026 | 7.64 | 7.64 | 7.23 | 7.36 | 7.36 | -1.21% | 101,351 |
| Jan 23, 2026 | 7.67 | 7.68 | 7.24 | 7.45 | 7.45 | -2.87% | 159,335 |
| Jan 22, 2026 | 7.53 | 8.00 | 7.51 | 7.67 | 7.67 | 1.86% | 129,399 |
| Jan 21, 2026 | 7.70 | 7.83 | 7.36 | 7.53 | 7.53 | -2.46% | 266,768 |
| Jan 20, 2026 | 7.97 | 8.13 | 7.36 | 7.72 | 7.72 | -3.14% | 135,231 |
| Jan 19, 2026 | 8.20 | 8.20 | 7.95 | 7.97 | 7.97 | -2.45% | 127,555 |
| Jan 16, 2026 | 7.92 | 8.24 | 7.92 | 8.17 | 8.17 | 3.16% | 142,754 |
| Jan 14, 2026 | 7.70 | 8.00 | 7.70 | 7.92 | 7.92 | 1.41% | 114,819 |
| Jan 13, 2026 | 7.94 | 7.95 | 7.77 | 7.81 | 7.81 | -1.64% | 159,575 |
| Jan 12, 2026 | 8.04 | 8.20 | 7.80 | 7.94 | 7.94 | -1.37% | 239,232 |
| Jan 9, 2026 | 8.16 | 8.32 | 7.98 | 8.05 | 8.05 | -1.11% | 238,584 |
| Jan 8, 2026 | 8.06 | 8.20 | 8.06 | 8.14 | 8.14 | 1.62% | 410,071 |
| Jan 7, 2026 | 8.05 | 8.23 | 7.98 | 8.01 | 8.01 | -0.50% | 209,421 |
| Jan 6, 2026 | 8.20 | 8.25 | 8.01 | 8.05 | 8.05 | -1.59% | 184,034 |
| Jan 5, 2026 | 8.20 | 8.29 | 8.10 | 8.18 | 8.18 | -1.21% | 131,321 |
| Jan 2, 2026 | 8.26 | 8.34 | 8.20 | 8.28 | 8.28 | 0.61% | 105,437 |
| Jan 1, 2026 | 8.15 | 8.34 | 8.15 | 8.23 | 8.23 | 0.37% | 91,300 |
| Dec 31, 2025 | 8.17 | 8.29 | 8.17 | 8.20 | 8.20 | 0.37% | 125,272 |
| Dec 30, 2025 | 8.20 | 8.31 | 8.16 | 8.17 | 8.17 | -1.33% | 101,143 |
| Dec 29, 2025 | 8.50 | 8.50 | 8.21 | 8.28 | 8.28 | -2.01% | 204,769 |
| Dec 26, 2025 | 8.38 | 8.56 | 8.33 | 8.45 | 8.45 | 0.72% | 210,284 |
| Dec 24, 2025 | 8.41 | 8.50 | 8.38 | 8.39 | 8.39 | -0.12% | 198,939 |
| Dec 23, 2025 | 8.41 | 8.60 | 8.35 | 8.40 | 8.40 | -0.12% | 109,495 |
| Dec 22, 2025 | 8.50 | 8.50 | 8.33 | 8.41 | 8.41 | 0.72% | 108,158 |
| Dec 19, 2025 | 8.39 | 8.48 | 8.30 | 8.35 | 8.35 | -0.48% | 162,872 |
| Dec 18, 2025 | 8.33 | 8.48 | 8.20 | 8.39 | 8.39 | 2.32% | 127,924 |
| Dec 17, 2025 | 8.45 | 8.61 | 8.04 | 8.20 | 8.20 | -3.53% | 163,557 |
| Dec 16, 2025 | 8.50 | 8.68 | 8.44 | 8.50 | 8.50 | - | 145,051 |
| Dec 15, 2025 | 8.70 | 8.89 | 8.49 | 8.50 | 8.50 | -1.96% | 216,458 |
| Dec 12, 2025 | 8.49 | 8.94 | 8.41 | 8.67 | 8.67 | 3.21% | 218,528 |
| Dec 11, 2025 | 8.53 | 8.53 | 8.23 | 8.40 | 8.40 | 0.36% | 249,088 |
| Dec 10, 2025 | 8.53 | 8.57 | 8.30 | 8.37 | 8.37 | -1.88% | 231,249 |
| Dec 9, 2025 | 8.64 | 8.84 | 8.34 | 8.53 | 8.53 | -0.12% | 269,767 |
| Dec 8, 2025 | 8.00 | 8.74 | 8.00 | 8.54 | 8.54 | 6.75% | 676,082 |
| Dec 5, 2025 | 8.20 | 8.20 | 7.82 | 8.00 | 8.00 | -2.56% | 385,775 |
| Dec 4, 2025 | 8.46 | 8.52 | 8.00 | 8.21 | 8.21 | -2.49% | 229,416 |
| Dec 3, 2025 | 8.47 | 8.59 | 8.22 | 8.42 | 8.42 | -0.24% | 173,948 |
| Dec 2, 2025 | 8.39 | 8.50 | 8.35 | 8.44 | 8.44 | 0.60% | 120,604 |
| Dec 1, 2025 | 8.75 | 8.76 | 8.24 | 8.39 | 8.39 | -2.56% | 278,233 |