Orient Electric Limited (NSE:ORIENTELEC)
India
· Delayed Price · Currency is INR 179.80
-7.20 (-3.85%)
Mar 6, 2026, 3:29 PM IST
Orient Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 186.99 | 191.18 | 176.60 | 178.98 | 178.98 | -4.29% | 242,612 |
| Mar 5, 2026 | 190.14 | 192.00 | 185.00 | 187.00 | 187.00 | -1.65% | 156,884 |
| Mar 4, 2026 | 182.01 | 194.80 | 177.29 | 190.14 | 190.14 | 4.47% | 687,248 |
| Mar 2, 2026 | 174.00 | 192.99 | 174.00 | 182.01 | 182.01 | -1.67% | 490,101 |
| Feb 27, 2026 | 194.50 | 201.30 | 183.00 | 185.11 | 185.11 | -4.83% | 1,326,116 |
| Feb 26, 2026 | 174.98 | 198.80 | 173.60 | 194.50 | 194.50 | 11.16% | 5,347,630 |
| Feb 25, 2026 | 178.70 | 178.99 | 172.12 | 174.98 | 174.98 | 0.53% | 159,966 |
| Feb 24, 2026 | 177.10 | 177.11 | 172.01 | 174.06 | 174.06 | -2.21% | 73,211 |
| Feb 23, 2026 | 176.50 | 179.70 | 174.07 | 178.00 | 178.00 | 0.53% | 107,738 |
| Feb 20, 2026 | 175.98 | 177.99 | 171.25 | 177.07 | 177.07 | 1.26% | 144,706 |
| Feb 19, 2026 | 176.53 | 178.97 | 170.73 | 174.87 | 174.87 | -0.95% | 86,914 |
| Feb 18, 2026 | 175.97 | 177.60 | 174.26 | 176.54 | 176.54 | 0.54% | 41,135 |
| Feb 17, 2026 | 174.31 | 176.58 | 173.55 | 175.59 | 175.59 | 0.73% | 35,895 |
| Feb 16, 2026 | 175.80 | 175.80 | 172.00 | 174.31 | 174.31 | 0.11% | 50,953 |
| Feb 13, 2026 | 177.03 | 177.16 | 172.78 | 174.12 | 174.12 | -3.03% | 102,607 |
| Feb 12, 2026 | 180.64 | 182.00 | 177.32 | 179.56 | 179.56 | -0.61% | 112,580 |
| Feb 11, 2026 | 180.86 | 183.80 | 177.05 | 180.66 | 180.66 | -0.11% | 200,121 |
| Feb 10, 2026 | 172.05 | 182.21 | 171.90 | 180.86 | 180.86 | 5.03% | 744,133 |
| Feb 9, 2026 | 171.60 | 174.83 | 171.22 | 172.20 | 172.20 | 0.43% | 572,858 |
| Feb 6, 2026 | 169.10 | 174.95 | 168.70 | 171.47 | 171.47 | 0.49% | 69,339 |
| Feb 5, 2026 | 173.00 | 175.00 | 168.87 | 170.63 | 170.63 | -1.31% | 113,856 |
| Feb 4, 2026 | 172.90 | 173.90 | 171.00 | 172.90 | 172.90 | 0.04% | 54,498 |
| Feb 3, 2026 | 176.80 | 178.00 | 172.12 | 172.83 | 172.83 | 0.22% | 97,186 |
| Feb 2, 2026 | 176.74 | 176.74 | 170.31 | 172.45 | 172.45 | -2.02% | 57,188 |
| Feb 1, 2026 | 182.00 | 183.50 | 173.47 | 176.01 | 176.01 | -1.94% | 93,784 |
| Jan 30, 2026 | 178.99 | 182.10 | 175.42 | 179.50 | 179.50 | 0.44% | 308,666 |
| Jan 29, 2026 | 175.69 | 180.40 | 170.66 | 178.72 | 178.72 | 1.59% | 115,281 |
| Jan 28, 2026 | 178.00 | 178.29 | 175.50 | 175.93 | 175.18 | -1.12% | 48,692 |
| Jan 27, 2026 | 178.01 | 180.80 | 170.00 | 177.93 | 177.17 | -0.25% | 192,717 |
| Jan 23, 2026 | 169.99 | 180.00 | 168.61 | 178.37 | 177.61 | 4.62% | 767,294 |
| Jan 22, 2026 | 161.49 | 173.00 | 161.49 | 170.49 | 169.76 | 6.94% | 800,671 |
| Jan 21, 2026 | 161.45 | 165.44 | 157.81 | 159.42 | 158.74 | -1.26% | 170,891 |
| Jan 20, 2026 | 167.01 | 167.90 | 160.12 | 161.45 | 160.76 | -3.30% | 150,008 |
| Jan 19, 2026 | 170.00 | 170.00 | 166.00 | 166.96 | 166.25 | -2.65% | 115,974 |
| Jan 16, 2026 | 167.90 | 184.80 | 167.90 | 171.51 | 170.78 | 4.13% | 3,319,407 |
| Jan 14, 2026 | 164.01 | 167.90 | 162.37 | 164.70 | 164.00 | 0.09% | 1,187,340 |
| Jan 13, 2026 | 165.50 | 167.80 | 164.00 | 164.55 | 163.85 | -0.81% | 70,976 |
| Jan 12, 2026 | 168.73 | 168.73 | 163.14 | 165.90 | 165.19 | -1.68% | 112,935 |
| Jan 9, 2026 | 172.33 | 172.33 | 168.01 | 168.74 | 168.02 | -2.08% | 62,138 |
| Jan 8, 2026 | 175.08 | 175.59 | 171.00 | 172.33 | 171.60 | -1.33% | 66,649 |
| Jan 7, 2026 | 173.00 | 175.10 | 172.00 | 174.66 | 173.92 | 0.46% | 73,283 |
| Jan 6, 2026 | 176.80 | 176.80 | 173.00 | 173.86 | 173.12 | -1.13% | 77,498 |
| Jan 5, 2026 | 176.89 | 177.99 | 175.01 | 175.84 | 175.09 | -0.59% | 60,458 |
| Jan 2, 2026 | 174.60 | 177.88 | 173.42 | 176.89 | 176.14 | 1.44% | 90,808 |
| Jan 1, 2026 | 177.10 | 177.85 | 173.50 | 174.38 | 173.64 | -0.99% | 79,763 |
| Dec 31, 2025 | 179.99 | 181.30 | 174.25 | 176.13 | 175.38 | -0.45% | 159,023 |
| Dec 30, 2025 | 176.41 | 177.25 | 173.86 | 176.93 | 176.18 | 0.29% | 274,724 |
| Dec 29, 2025 | 178.00 | 178.48 | 175.30 | 176.41 | 175.66 | -0.69% | 75,568 |
| Dec 26, 2025 | 179.93 | 180.72 | 177.06 | 177.63 | 176.87 | -1.28% | 66,710 |
| Dec 24, 2025 | 181.25 | 182.89 | 178.85 | 179.93 | 179.16 | -0.73% | 50,866 |
| Dec 23, 2025 | 183.21 | 183.48 | 180.21 | 181.25 | 180.48 | -0.83% | 84,301 |
| Dec 22, 2025 | 183.10 | 183.90 | 180.80 | 182.76 | 181.98 | 0.35% | 70,673 |
| Dec 19, 2025 | 178.99 | 182.99 | 178.03 | 182.12 | 181.34 | 1.79% | 91,408 |
| Dec 18, 2025 | 179.28 | 180.00 | 176.80 | 178.92 | 178.16 | -0.20% | 62,924 |
| Dec 17, 2025 | 181.35 | 183.70 | 178.38 | 179.28 | 178.52 | -2.12% | 62,525 |
| Dec 16, 2025 | 181.70 | 184.00 | 178.37 | 183.16 | 182.38 | 0.50% | 148,170 |
| Dec 15, 2025 | 179.37 | 183.54 | 177.82 | 182.24 | 181.46 | 1.60% | 112,142 |
| Dec 12, 2025 | 178.00 | 180.91 | 177.41 | 179.37 | 178.61 | 0.40% | 145,073 |
| Dec 11, 2025 | 174.00 | 179.83 | 172.15 | 178.65 | 177.89 | 3.06% | 260,463 |
| Dec 10, 2025 | 179.46 | 180.50 | 171.80 | 173.34 | 172.60 | -3.41% | 210,026 |
| Dec 9, 2025 | 180.00 | 182.78 | 173.17 | 179.46 | 178.69 | 0.12% | 413,760 |
| Dec 8, 2025 | 179.63 | 186.49 | 173.13 | 179.24 | 178.48 | -0.22% | 221,452 |
| Dec 5, 2025 | 183.50 | 183.51 | 178.66 | 179.63 | 178.86 | -1.84% | 174,183 |
| Dec 4, 2025 | 184.91 | 185.51 | 181.91 | 182.99 | 182.21 | -1.07% | 223,941 |
| Dec 3, 2025 | 188.48 | 189.00 | 183.00 | 184.96 | 184.17 | -1.38% | 234,747 |
| Dec 2, 2025 | 188.81 | 188.81 | 184.30 | 187.54 | 186.74 | -0.26% | 207,734 |
| Dec 1, 2025 | 195.12 | 195.12 | 187.00 | 188.03 | 187.23 | -3.29% | 458,886 |
| Nov 28, 2025 | 187.50 | 198.80 | 182.68 | 194.42 | 193.59 | 5.43% | 2,514,073 |
| Nov 27, 2025 | 189.96 | 191.25 | 182.72 | 184.41 | 183.62 | -2.92% | 1,632,239 |
| Nov 26, 2025 | 203.50 | 203.50 | 184.37 | 189.96 | 189.15 | -4.76% | 9,418,679 |
| Nov 25, 2025 | 157.00 | 199.45 | 156.69 | 199.45 | 198.60 | 20.00% | 32,608,990 |
| Nov 24, 2025 | 180.25 | 181.98 | 155.35 | 166.21 | 165.50 | -8.71% | 6,170,367 |
| Nov 21, 2025 | 183.90 | 183.99 | 180.51 | 182.07 | 181.29 | -1.35% | 167,228 |
| Nov 20, 2025 | 188.90 | 188.90 | 183.20 | 184.57 | 183.78 | -2.52% | 170,679 |
| Nov 19, 2025 | 200.10 | 200.10 | 186.35 | 189.35 | 188.54 | -5.37% | 361,942 |
| Nov 18, 2025 | 203.95 | 205.80 | 198.03 | 200.10 | 199.25 | -1.58% | 320,623 |
| Nov 17, 2025 | 210.80 | 210.80 | 203.00 | 203.31 | 202.44 | -3.12% | 788,323 |
| Nov 14, 2025 | 212.90 | 212.90 | 208.00 | 209.85 | 208.96 | -1.47% | 218,535 |
| Nov 13, 2025 | 212.16 | 213.79 | 209.22 | 212.98 | 212.07 | -0.10% | 1,164,995 |
| Nov 12, 2025 | 212.40 | 215.00 | 208.10 | 213.20 | 212.29 | 0.35% | 1,043,291 |
| Nov 11, 2025 | 212.29 | 213.31 | 208.48 | 212.45 | 211.54 | -0.03% | 553,055 |
| Nov 10, 2025 | 214.50 | 214.50 | 207.58 | 212.51 | 211.60 | 0.26% | 96,762 |
| Nov 7, 2025 | 212.73 | 213.80 | 208.23 | 211.96 | 211.06 | -0.36% | 72,847 |
| Nov 6, 2025 | 214.70 | 214.70 | 209.00 | 212.73 | 211.82 | -0.44% | 54,857 |
| Nov 4, 2025 | 215.00 | 215.50 | 210.41 | 213.66 | 212.75 | 0.07% | 70,205 |
| Nov 3, 2025 | 212.33 | 215.50 | 209.94 | 213.52 | 212.61 | 2.23% | 110,506 |
| Oct 31, 2025 | 215.55 | 217.51 | 204.50 | 208.86 | 207.97 | -2.16% | 726,543 |
| Oct 30, 2025 | 215.00 | 215.00 | 210.51 | 213.47 | 212.56 | -0.02% | 51,487 |
| Oct 29, 2025 | 210.97 | 215.00 | 208.43 | 213.52 | 212.61 | 1.21% | 91,882 |
| Oct 28, 2025 | 208.99 | 212.30 | 207.90 | 210.97 | 210.07 | 1.48% | 133,519 |
| Oct 27, 2025 | 210.00 | 210.48 | 205.53 | 207.90 | 207.01 | -0.77% | 72,118 |
| Oct 24, 2025 | 207.96 | 210.25 | 202.80 | 209.51 | 208.62 | 0.75% | 110,195 |
| Oct 23, 2025 | 206.70 | 209.09 | 204.32 | 207.96 | 207.07 | 0.86% | 164,594 |
| Oct 21, 2025 | 205.00 | 210.00 | 204.94 | 206.19 | 205.31 | 0.55% | 42,715 |
| Oct 20, 2025 | 204.00 | 206.40 | 200.64 | 205.06 | 204.19 | -0.47% | 169,509 |
| Oct 17, 2025 | 207.00 | 207.00 | 204.00 | 206.02 | 205.14 | 0.47% | 86,291 |
| Oct 16, 2025 | 203.89 | 205.48 | 203.36 | 205.05 | 204.18 | 0.69% | 40,105 |
| Oct 15, 2025 | 202.80 | 205.00 | 200.93 | 203.65 | 202.78 | 0.78% | 81,361 |
| Oct 14, 2025 | 203.00 | 203.59 | 200.05 | 202.08 | 201.22 | -0.74% | 64,551 |
| Oct 13, 2025 | 201.00 | 207.28 | 201.00 | 203.59 | 202.72 | 0.58% | 189,278 |