Orient Technologies Limited (NSE:ORIENTTECH)
India
· Delayed Price · Currency is INR 261.95
+3.00 (1.16%)
Mar 10, 2026, 9:40 AM IST
Orient Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 267.65 | 274.00 | 265.55 | 269.80 | 269.80 | 0.84% | 353,292 |
| Mar 5, 2026 | 275.00 | 278.95 | 256.80 | 267.55 | 267.55 | -0.74% | 542,502 |
| Mar 4, 2026 | 275.75 | 280.05 | 267.25 | 269.55 | 269.55 | -5.69% | 572,143 |
| Mar 2, 2026 | 285.20 | 292.40 | 282.00 | 285.80 | 285.80 | -3.77% | 332,317 |
| Feb 27, 2026 | 301.25 | 307.40 | 295.50 | 297.00 | 297.00 | -2.89% | 254,455 |
| Feb 26, 2026 | 300.00 | 310.00 | 299.50 | 305.85 | 305.85 | 2.38% | 299,368 |
| Feb 25, 2026 | 303.85 | 306.30 | 298.20 | 298.75 | 298.75 | -1.47% | 216,332 |
| Feb 24, 2026 | 306.00 | 306.00 | 298.05 | 303.20 | 303.20 | -0.96% | 264,681 |
| Feb 23, 2026 | 315.00 | 315.00 | 303.45 | 306.15 | 306.15 | -1.75% | 316,053 |
| Feb 20, 2026 | 320.00 | 320.00 | 308.00 | 311.60 | 311.60 | -3.29% | 345,979 |
| Feb 19, 2026 | 322.30 | 334.10 | 316.25 | 322.20 | 322.20 | 1.69% | 1,106,531 |
| Feb 18, 2026 | 295.00 | 327.65 | 288.65 | 316.85 | 316.85 | 7.86% | 2,346,025 |
| Feb 17, 2026 | 300.00 | 307.95 | 292.00 | 293.75 | 293.75 | -0.68% | 769,686 |
| Feb 16, 2026 | 293.00 | 306.80 | 286.00 | 295.75 | 295.75 | -11.81% | 1,588,184 |
| Feb 13, 2026 | 332.00 | 339.00 | 326.60 | 335.35 | 335.35 | 0.06% | 353,058 |
| Feb 12, 2026 | 348.10 | 348.55 | 333.00 | 335.15 | 335.15 | -2.95% | 268,281 |
| Feb 11, 2026 | 350.15 | 351.70 | 342.80 | 345.35 | 345.35 | -1.37% | 255,792 |
| Feb 10, 2026 | 357.30 | 364.00 | 347.85 | 350.15 | 350.15 | -1.86% | 306,026 |
| Feb 9, 2026 | 337.95 | 360.00 | 337.00 | 356.80 | 356.80 | 6.27% | 735,636 |
| Feb 6, 2026 | 334.50 | 338.55 | 327.10 | 335.75 | 335.75 | -0.12% | 306,570 |
| Feb 5, 2026 | 343.50 | 345.00 | 334.35 | 336.15 | 336.15 | -2.14% | 241,015 |
| Feb 4, 2026 | 342.50 | 348.65 | 337.50 | 343.50 | 343.50 | -0.10% | 382,568 |
| Feb 3, 2026 | 358.05 | 359.00 | 340.15 | 343.85 | 343.85 | 0.53% | 564,236 |
| Feb 2, 2026 | 351.00 | 353.80 | 330.00 | 342.05 | 342.05 | -2.19% | 831,343 |
| Feb 1, 2026 | 327.20 | 361.65 | 323.60 | 349.70 | 349.70 | 6.36% | 945,332 |
| Jan 30, 2026 | 323.00 | 333.95 | 318.15 | 328.80 | 328.80 | 1.89% | 503,382 |
| Jan 29, 2026 | 333.00 | 337.85 | 321.00 | 322.70 | 322.70 | -3.24% | 463,000 |
| Jan 28, 2026 | 328.00 | 335.90 | 328.00 | 333.50 | 333.50 | 2.55% | 342,517 |
| Jan 27, 2026 | 326.60 | 334.55 | 320.80 | 325.20 | 325.20 | -0.43% | 710,847 |
| Jan 23, 2026 | 338.05 | 339.65 | 325.05 | 326.60 | 326.60 | -3.63% | 343,113 |
| Jan 22, 2026 | 342.40 | 351.95 | 335.10 | 338.90 | 338.90 | -0.40% | 595,342 |
| Jan 21, 2026 | 340.30 | 349.35 | 330.30 | 340.25 | 340.25 | -0.42% | 957,146 |
| Jan 20, 2026 | 355.05 | 359.90 | 339.00 | 341.70 | 341.70 | -4.18% | 846,006 |
| Jan 19, 2026 | 370.00 | 375.95 | 352.20 | 356.60 | 356.60 | -3.29% | 820,721 |
| Jan 16, 2026 | 370.00 | 381.00 | 365.20 | 368.75 | 368.75 | 0.07% | 1,252,360 |
| Jan 14, 2026 | 371.60 | 379.50 | 365.75 | 368.50 | 368.50 | -1.33% | 1,700,434 |
| Jan 13, 2026 | 382.05 | 393.95 | 360.30 | 373.45 | 373.45 | -1.52% | 4,401,423 |
| Jan 12, 2026 | 357.15 | 384.80 | 340.30 | 379.20 | 379.20 | 6.17% | 5,374,447 |
| Jan 9, 2026 | 381.80 | 387.60 | 353.00 | 357.15 | 357.15 | -6.46% | 3,207,241 |
| Jan 8, 2026 | 394.45 | 412.95 | 371.40 | 381.80 | 381.80 | -2.97% | 8,042,048 |
| Jan 7, 2026 | 432.85 | 434.85 | 389.60 | 393.50 | 393.50 | -9.09% | 5,049,916 |
| Jan 6, 2026 | 441.80 | 445.00 | 428.85 | 432.85 | 432.85 | -1.83% | 7,282,001 |
| Jan 5, 2026 | 464.00 | 464.00 | 424.05 | 440.90 | 440.90 | 8.35% | 24,361,840 |
| Jan 2, 2026 | 394.27 | 438.91 | 391.55 | 406.91 | 406.91 | 3.20% | 44,815,275 |
| Jan 1, 2026 | 401.77 | 413.23 | 385.09 | 394.27 | 394.27 | -4.27% | 16,200,909 |
| Dec 31, 2025 | 378.32 | 422.36 | 372.23 | 411.86 | 411.86 | 14.62% | 56,159,025 |
| Dec 30, 2025 | 302.73 | 360.96 | 301.41 | 359.32 | 359.32 | 19.45% | 31,028,513 |
| Dec 29, 2025 | 305.46 | 308.18 | 298.09 | 300.82 | 300.82 | -1.72% | 124,515 |
| Dec 26, 2025 | 306.27 | 308.18 | 302.73 | 306.09 | 306.09 | 0.73% | 124,688 |
| Dec 24, 2025 | 308.23 | 318.00 | 301.82 | 303.86 | 303.86 | -1.31% | 280,175 |
| Dec 23, 2025 | 311.77 | 311.77 | 306.64 | 307.91 | 307.91 | -0.91% | 129,689 |
| Dec 22, 2025 | 311.36 | 318.18 | 308.18 | 310.73 | 310.73 | 1.54% | 200,752 |
| Dec 19, 2025 | 295.32 | 307.18 | 295.32 | 306.00 | 306.00 | 3.62% | 256,665 |
| Dec 18, 2025 | 300.09 | 301.59 | 293.18 | 295.32 | 295.32 | -1.08% | 188,781 |
| Dec 17, 2025 | 304.23 | 304.36 | 297.50 | 298.55 | 298.55 | -1.87% | 95,883 |
| Dec 16, 2025 | 308.18 | 308.32 | 302.55 | 304.23 | 304.23 | -1.11% | 143,524 |
| Dec 15, 2025 | 309.09 | 313.82 | 304.55 | 307.64 | 307.64 | -1.10% | 173,211 |
| Dec 12, 2025 | 301.86 | 313.41 | 301.86 | 311.05 | 311.05 | 3.10% | 213,227 |
| Dec 11, 2025 | 302.36 | 306.09 | 297.73 | 301.68 | 301.68 | 0.58% | 148,782 |
| Dec 10, 2025 | 312.73 | 313.64 | 298.55 | 299.96 | 299.95 | -2.64% | 162,288 |
| Dec 9, 2025 | 298.18 | 310.36 | 289.09 | 308.09 | 308.09 | 3.62% | 298,812 |
| Dec 8, 2025 | 311.23 | 311.23 | 295.00 | 297.32 | 297.32 | -4.39% | 268,392 |
| Dec 5, 2025 | 319.96 | 321.46 | 309.36 | 310.96 | 310.95 | -2.16% | 209,908 |
| Dec 4, 2025 | 312.73 | 328.64 | 312.73 | 317.82 | 317.82 | 0.37% | 388,184 |
| Dec 3, 2025 | 322.05 | 324.96 | 315.00 | 316.64 | 316.64 | -1.68% | 141,584 |
| Dec 2, 2025 | 326.18 | 326.18 | 321.00 | 322.05 | 322.05 | -1.42% | 127,492 |
| Dec 1, 2025 | 326.77 | 331.82 | 323.36 | 326.68 | 326.68 | 0.29% | 205,966 |
| Nov 28, 2025 | 326.41 | 328.68 | 321.86 | 325.73 | 325.73 | -0.21% | 206,868 |
| Nov 27, 2025 | 331.50 | 333.96 | 325.59 | 326.41 | 326.41 | -1.45% | 197,476 |
| Nov 26, 2025 | 335.18 | 339.32 | 329.18 | 331.23 | 331.23 | -0.48% | 225,325 |
| Nov 25, 2025 | 323.18 | 335.46 | 320.09 | 332.82 | 332.82 | 3.00% | 394,605 |
| Nov 24, 2025 | 327.18 | 331.23 | 320.18 | 323.14 | 323.14 | -0.91% | 230,449 |
| Nov 21, 2025 | 330.64 | 334.05 | 324.55 | 326.09 | 326.09 | -1.63% | 300,851 |
| Nov 20, 2025 | 335.32 | 350.41 | 329.64 | 331.50 | 331.50 | -0.46% | 545,910 |
| Nov 19, 2025 | 337.36 | 342.55 | 331.82 | 333.05 | 333.05 | -1.13% | 373,326 |
| Nov 18, 2025 | 344.05 | 344.73 | 335.59 | 336.86 | 336.86 | -1.80% | 354,418 |
| Nov 17, 2025 | 348.55 | 352.36 | 341.50 | 343.05 | 343.05 | -1.28% | 300,668 |
| Nov 14, 2025 | 348.46 | 355.73 | 342.86 | 347.50 | 347.50 | -0.27% | 383,464 |
| Nov 13, 2025 | 360.46 | 367.09 | 345.46 | 348.46 | 348.45 | -3.24% | 624,993 |
| Nov 12, 2025 | 371.96 | 379.05 | 356.55 | 360.14 | 360.14 | -4.14% | 752,942 |
| Nov 11, 2025 | 371.96 | 378.18 | 362.46 | 375.68 | 375.68 | 1.95% | 582,092 |
| Nov 10, 2025 | 396.73 | 398.09 | 367.05 | 368.50 | 368.50 | -6.54% | 674,428 |
| Nov 7, 2025 | 390.55 | 401.64 | 384.09 | 394.27 | 394.27 | 0.95% | 569,553 |
| Nov 6, 2025 | 429.73 | 429.73 | 386.36 | 390.55 | 390.55 | -8.76% | 918,402 |
| Nov 4, 2025 | 439.68 | 440.59 | 424.05 | 428.05 | 428.05 | -0.23% | 594,718 |
| Nov 3, 2025 | 420.68 | 434.55 | 414.55 | 429.05 | 429.05 | 1.99% | 619,663 |
| Oct 31, 2025 | 420.05 | 435.46 | 417.50 | 420.68 | 420.68 | -0.18% | 637,434 |
| Oct 30, 2025 | 426.64 | 427.23 | 417.46 | 421.46 | 421.45 | -1.23% | 325,778 |
| Oct 29, 2025 | 411.68 | 433.09 | 411.68 | 426.68 | 426.68 | 3.83% | 913,335 |
| Oct 28, 2025 | 413.55 | 421.86 | 404.73 | 410.96 | 410.95 | -0.63% | 587,208 |
| Oct 27, 2025 | 425.73 | 427.23 | 409.46 | 413.55 | 413.55 | -2.57% | 612,495 |
| Oct 24, 2025 | 438.91 | 442.55 | 423.23 | 424.46 | 424.45 | -3.04% | 643,887 |
| Oct 23, 2025 | 435.41 | 459.55 | 427.46 | 437.77 | 437.77 | 2.01% | 2,283,680 |
| Oct 21, 2025 | 425.86 | 434.55 | 425.59 | 429.14 | 429.14 | 1.29% | 282,580 |
| Oct 20, 2025 | 413.55 | 429.09 | 408.59 | 423.68 | 423.68 | 2.54% | 843,462 |
| Oct 17, 2025 | 430.36 | 431.73 | 409.09 | 413.18 | 413.18 | -4.06% | 714,759 |
| Oct 16, 2025 | 421.18 | 451.82 | 418.68 | 430.68 | 430.68 | 3.18% | 2,106,389 |
| Oct 15, 2025 | 423.23 | 426.50 | 414.55 | 417.41 | 417.41 | -1.80% | 660,915 |
| Oct 14, 2025 | 435.27 | 435.27 | 411.73 | 425.05 | 425.05 | -1.70% | 1,306,010 |
| Oct 13, 2025 | 409.09 | 449.91 | 387.36 | 432.41 | 432.41 | 5.44% | 3,101,365 |