Skip to main content
Orient Technologies Limited (NSE:ORIENTTECH)
India flag India · Delayed Price · Currency is INR
276.57
-4.75 (-1.69%)
Apr 29, 2026, 2:50 PM IST

Orient Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026283.55285.32282.21282.25-0.33%37,022
Apr 28, 2026286.26289.95280.00281.32281.32-1.73%114,112
Apr 27, 2026282.74287.99278.20286.26286.262.90%123,278
Apr 24, 2026279.99284.92271.80278.20278.200.06%341,750
Apr 23, 2026286.77290.22276.90278.02278.02-3.41%170,856
Apr 22, 2026287.00291.82286.00287.85287.85-0.43%118,857
Apr 21, 2026287.00292.00286.00289.09289.090.62%117,966
Apr 20, 2026295.00296.49285.05287.30287.30-2.53%189,364
Apr 17, 2026286.61297.96284.50294.77294.773.36%340,160
Apr 16, 2026285.46293.36282.08285.20285.200.36%331,461
Apr 15, 2026280.30287.97276.21284.17284.173.94%289,834
Apr 13, 2026267.39279.31258.61273.41273.41-0.43%280,504
Apr 10, 2026273.91278.00271.00274.58274.582.14%213,111
Apr 9, 2026273.99278.00265.00268.84268.84-1.03%263,225
Apr 8, 2026270.30274.45265.70271.64271.646.70%401,923
Apr 7, 2026254.40260.98252.54254.58254.580.11%229,048
Apr 6, 2026254.89257.00248.62254.30254.300.09%251,501
Apr 2, 2026250.00258.88242.77254.06254.06-0.58%380,380
Apr 1, 2026248.99262.40234.57255.55255.5514.08%1,778,488
Mar 30, 2026236.25242.65220.80224.00224.00-6.76%369,366
Mar 27, 2026258.90258.90238.75240.25240.25-6.97%363,295
Mar 25, 2026254.00261.75252.30258.25258.253.16%220,153
Mar 24, 2026259.95259.95248.65250.35250.351.01%219,799
Mar 23, 2026258.10262.80246.45247.85247.85-5.74%218,273
Mar 20, 2026264.85272.90260.80262.95262.95-0.25%216,711
Mar 19, 2026262.20273.35261.60263.60263.60-2.21%205,377
Mar 18, 2026267.50273.95264.70269.55269.552.28%270,419
Mar 17, 2026265.75268.00260.50263.55263.55-0.23%153,418
Mar 16, 2026276.65276.65257.60264.15264.15-3.08%318,617
Mar 13, 2026260.00287.70260.00272.55272.553.49%1,651,950
Mar 12, 2026265.80270.45260.50263.35263.35-2.08%217,412
Mar 11, 2026272.95276.60266.15268.95268.95-0.48%188,653
Mar 10, 2026268.00272.65260.90270.25270.254.36%273,344
Mar 9, 2026260.10263.95254.00258.95258.95-4.02%234,830
Mar 6, 2026267.65274.00265.55269.80269.800.84%353,292
Mar 5, 2026275.00278.95256.80267.55267.55-0.74%542,502
Mar 4, 2026275.75280.05267.25269.55269.55-5.69%572,143
Mar 2, 2026285.20292.40282.00285.80285.80-3.77%332,317
Feb 27, 2026301.25307.40295.50297.00297.00-2.89%254,455
Feb 26, 2026300.00310.00299.50305.85305.852.38%299,368
Feb 25, 2026303.85306.30298.20298.75298.75-1.47%216,332
Feb 24, 2026306.00306.00298.05303.20303.20-0.96%264,681
Feb 23, 2026315.00315.00303.45306.15306.15-1.75%316,053
Feb 20, 2026320.00320.00308.00311.60311.60-3.29%345,979
Feb 19, 2026322.30334.10316.25322.20322.201.69%1,106,531
Feb 18, 2026295.00327.65288.65316.85316.857.86%2,346,025
Feb 17, 2026300.00307.95292.00293.75293.75-0.68%769,686
Feb 16, 2026293.00306.80286.00295.75295.75-11.81%1,588,184
Feb 13, 2026332.00339.00326.60335.35335.350.06%353,058
Feb 12, 2026348.10348.55333.00335.15335.15-2.95%268,281
Feb 11, 2026350.15351.70342.80345.35345.35-1.37%255,792
Feb 10, 2026357.30364.00347.85350.15350.15-1.86%306,026
Feb 9, 2026337.95360.00337.00356.80356.806.27%735,636
Feb 6, 2026334.50338.55327.10335.75335.75-0.12%306,570
Feb 5, 2026343.50345.00334.35336.15336.15-2.14%241,015
Feb 4, 2026342.50348.65337.50343.50343.50-0.10%382,568
Feb 3, 2026358.05359.00340.15343.85343.850.53%564,236
Feb 2, 2026351.00353.80330.00342.05342.05-2.19%831,343
Feb 1, 2026327.20361.65323.60349.70349.706.36%945,332
Jan 30, 2026323.00333.95318.15328.80328.801.89%503,382
Jan 29, 2026333.00337.85321.00322.70322.70-3.24%463,000
Jan 28, 2026328.00335.90328.00333.50333.502.55%342,517
Jan 27, 2026326.60334.55320.80325.20325.20-0.43%710,847
Jan 23, 2026338.05339.65325.05326.60326.60-3.63%343,113
Jan 22, 2026342.40351.95335.10338.90338.90-0.40%595,342
Jan 21, 2026340.30349.35330.30340.25340.25-0.42%957,146
Jan 20, 2026355.05359.90339.00341.70341.70-4.18%846,006
Jan 19, 2026370.00375.95352.20356.60356.60-3.29%820,721
Jan 16, 2026370.00381.00365.20368.75368.750.07%1,252,360
Jan 14, 2026371.60379.50365.75368.50368.50-1.33%1,700,434
Jan 13, 2026382.05393.95360.30373.45373.45-1.52%4,401,423
Jan 12, 2026357.15384.80340.30379.20379.206.17%5,374,447
Jan 9, 2026381.80387.60353.00357.15357.15-6.46%3,207,241
Jan 8, 2026394.45412.95371.40381.80381.80-2.97%8,042,048
Jan 7, 2026432.85434.85389.60393.50393.50-9.09%5,049,916
Jan 6, 2026441.80445.00428.85432.85432.85-1.83%7,282,001
Jan 5, 2026464.00464.00424.05440.90440.908.35%24,361,840
Jan 2, 2026394.27438.91391.55406.91406.913.20%44,815,275
Jan 1, 2026401.77413.23385.09394.27394.27-4.27%16,200,909
Dec 31, 2025378.32422.36372.23411.86411.8614.62%56,159,025
Dec 30, 2025302.73360.96301.41359.32359.3219.45%31,028,513
Dec 29, 2025305.46308.18298.09300.82300.82-1.72%124,515
Dec 26, 2025306.27308.18302.73306.09306.090.73%124,688
Dec 24, 2025308.23318.00301.82303.86303.86-1.31%280,175
Dec 23, 2025311.77311.77306.64307.91307.91-0.91%129,689
Dec 22, 2025311.36318.18308.18310.73310.731.54%200,752
Dec 19, 2025295.32307.18295.32306.00306.003.62%256,665
Dec 18, 2025300.09301.59293.18295.32295.32-1.08%188,781
Dec 17, 2025304.23304.36297.50298.55298.55-1.87%95,883
Dec 16, 2025308.18308.32302.55304.23304.23-1.11%143,524
Dec 15, 2025309.09313.82304.55307.64307.64-1.10%173,211
Dec 12, 2025301.86313.41301.86311.05311.053.10%213,227
Dec 11, 2025302.36306.09297.73301.68301.680.58%148,782
Dec 10, 2025312.73313.64298.55299.96299.95-2.64%162,288
Dec 9, 2025298.18310.36289.09308.09308.093.62%298,812
Dec 8, 2025311.23311.23295.00297.32297.32-4.39%268,392
Dec 5, 2025319.96321.46309.36310.96310.95-2.16%209,908
Dec 4, 2025312.73328.64312.73317.82317.820.37%388,184
Dec 3, 2025322.05324.96315.00316.64316.64-1.68%141,584
Dec 2, 2025326.18326.18321.00322.05322.05-1.42%127,492