Skip to main content
Orient Electric Limited (NSE:ORIENTELEC)
India flag India · Delayed Price · Currency is INR
188.39
-5.09 (-2.63%)
Apr 28, 2026, 3:29 PM IST

Orient Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026193.60195.23190.00191.13--1.21%58,365
Apr 27, 2026193.90196.19189.06193.48193.484.69%590,224
Apr 24, 2026187.98188.36181.81184.81184.81-1.22%1,756,935
Apr 23, 2026184.00189.38184.00187.09187.090.38%288,115
Apr 22, 2026182.02189.80180.31186.38186.382.40%442,338
Apr 21, 2026182.50188.00181.82182.02182.020.59%173,418
Apr 20, 2026180.00182.39176.55180.96180.960.78%361,015
Apr 17, 2026171.10181.00170.55179.56179.565.64%1,718,979
Apr 16, 2026173.00174.60169.13169.98169.98-1.11%225,972
Apr 15, 2026169.51173.39169.51171.89171.892.97%372,901
Apr 13, 2026167.40169.32163.20166.94166.94-2.03%286,985
Apr 10, 2026161.29173.60161.18170.40170.406.70%928,579
Apr 9, 2026160.20163.48158.00159.70159.700.09%493,866
Apr 8, 2026159.00162.74158.14159.56159.562.97%713,254
Apr 7, 2026160.00161.29154.12154.96154.96-3.98%379,978
Apr 6, 2026157.00161.79156.10161.38161.381.54%101,397
Apr 2, 2026157.80159.70155.88158.93158.93-0.77%94,560
Apr 1, 2026158.00161.54158.00160.17160.172.48%136,801
Mar 30, 2026151.30158.13149.05156.30156.301.07%343,857
Mar 27, 2026158.00158.90154.00154.64154.64-3.34%227,715
Mar 25, 2026162.90164.90157.99159.99159.99-0.76%227,704
Mar 24, 2026162.45163.37160.62161.22161.220.78%107,221
Mar 23, 2026166.34166.34159.00159.97159.97-3.81%106,084
Mar 20, 2026165.90171.50162.81166.30166.301.30%289,866
Mar 19, 2026168.90168.90163.70164.17164.17-3.10%130,507
Mar 18, 2026164.00172.00163.17169.42169.424.16%258,996
Mar 17, 2026166.55169.77162.00162.65162.65-3.18%240,119
Mar 16, 2026172.78172.78166.10167.99167.99-1.07%124,534
Mar 13, 2026170.50170.87166.05169.80169.80-0.50%146,986
Mar 12, 2026175.00176.16169.50170.66170.66-2.75%217,316
Mar 11, 2026174.47180.99174.20175.49175.490.58%284,005
Mar 10, 2026175.00175.70172.51174.47174.471.44%90,335
Mar 9, 2026175.81177.78170.04172.00172.00-3.90%182,497
Mar 6, 2026186.99191.18176.60178.98178.98-4.29%242,612
Mar 5, 2026190.14192.00185.00187.00187.00-1.65%156,884
Mar 4, 2026182.01194.80177.29190.14190.144.47%687,248
Mar 2, 2026174.00192.99174.00182.01182.01-1.67%490,101
Feb 27, 2026194.50201.30183.00185.11185.11-4.83%1,326,116
Feb 26, 2026174.98198.80173.60194.50194.5011.16%5,347,630
Feb 25, 2026178.70178.99172.12174.98174.980.53%159,966
Feb 24, 2026177.10177.11172.01174.06174.06-2.21%73,211
Feb 23, 2026176.50179.70174.07178.00178.000.53%107,738
Feb 20, 2026175.98177.99171.25177.07177.071.26%144,706
Feb 19, 2026176.53178.97170.73174.87174.87-0.95%86,914
Feb 18, 2026175.97177.60174.26176.54176.540.54%41,135
Feb 17, 2026174.31176.58173.55175.59175.590.73%35,895
Feb 16, 2026175.80175.80172.00174.31174.310.11%50,953
Feb 13, 2026177.03177.16172.78174.12174.12-3.03%102,607
Feb 12, 2026180.64182.00177.32179.56179.56-0.61%112,580
Feb 11, 2026180.86183.80177.05180.66180.66-0.11%200,121
Feb 10, 2026172.05182.21171.90180.86180.865.03%744,133
Feb 9, 2026171.60174.83171.22172.20172.200.43%572,858
Feb 6, 2026169.10174.95168.70171.47171.470.49%69,339
Feb 5, 2026173.00175.00168.87170.63170.63-1.31%113,856
Feb 4, 2026172.90173.90171.00172.90172.900.04%54,498
Feb 3, 2026176.80178.00172.12172.83172.830.22%97,186
Feb 2, 2026176.74176.74170.31172.45172.45-2.02%57,188
Feb 1, 2026182.00183.50173.47176.01176.01-1.94%93,784
Jan 30, 2026178.99182.10175.42179.50179.500.44%308,666
Jan 29, 2026175.69180.40170.66178.72178.721.59%115,281
Jan 28, 2026178.00178.29175.50175.93175.18-1.12%48,692
Jan 27, 2026178.01180.80170.00177.93177.17-0.25%192,717
Jan 23, 2026169.99180.00168.61178.37177.614.62%767,294
Jan 22, 2026161.49173.00161.49170.49169.766.94%800,671
Jan 21, 2026161.45165.44157.81159.42158.74-1.26%170,891
Jan 20, 2026167.01167.90160.12161.45160.76-3.30%150,008
Jan 19, 2026170.00170.00166.00166.96166.25-2.65%115,974
Jan 16, 2026167.90184.80167.90171.51170.784.13%3,319,407
Jan 14, 2026164.01167.90162.37164.70164.000.09%1,187,340
Jan 13, 2026165.50167.80164.00164.55163.85-0.81%70,976
Jan 12, 2026168.73168.73163.14165.90165.19-1.68%112,935
Jan 9, 2026172.33172.33168.01168.74168.02-2.08%62,138
Jan 8, 2026175.08175.59171.00172.33171.60-1.33%66,649
Jan 7, 2026173.00175.10172.00174.66173.920.46%73,283
Jan 6, 2026176.80176.80173.00173.86173.12-1.13%77,498
Jan 5, 2026176.89177.99175.01175.84175.09-0.59%60,458
Jan 2, 2026174.60177.88173.42176.89176.141.44%90,808
Jan 1, 2026177.10177.85173.50174.38173.64-0.99%79,763
Dec 31, 2025179.99181.30174.25176.13175.38-0.45%159,023
Dec 30, 2025176.41177.25173.86176.93176.180.29%274,724
Dec 29, 2025178.00178.48175.30176.41175.66-0.69%75,568
Dec 26, 2025179.93180.72177.06177.63176.87-1.28%66,710
Dec 24, 2025181.25182.89178.85179.93179.16-0.73%50,866
Dec 23, 2025183.21183.48180.21181.25180.48-0.83%84,301
Dec 22, 2025183.10183.90180.80182.76181.980.35%70,673
Dec 19, 2025178.99182.99178.03182.12181.341.79%91,408
Dec 18, 2025179.28180.00176.80178.92178.16-0.20%62,924
Dec 17, 2025181.35183.70178.38179.28178.52-2.12%62,525
Dec 16, 2025181.70184.00178.37183.16182.380.50%148,170
Dec 15, 2025179.37183.54177.82182.24181.461.60%112,142
Dec 12, 2025178.00180.91177.41179.37178.610.40%145,073
Dec 11, 2025174.00179.83172.15178.65177.893.06%260,463
Dec 10, 2025179.46180.50171.80173.34172.60-3.41%210,026
Dec 9, 2025180.00182.78173.17179.46178.690.12%413,760
Dec 8, 2025179.63186.49173.13179.24178.48-0.22%221,452
Dec 5, 2025183.50183.51178.66179.63178.86-1.84%174,183
Dec 4, 2025184.91185.51181.91182.99182.21-1.07%223,941
Dec 3, 2025188.48189.00183.00184.96184.17-1.38%234,747
Dec 2, 2025188.81188.81184.30187.54186.74-0.26%207,734
Dec 1, 2025195.12195.12187.00188.03187.23-3.29%458,886