NSE - Delayed Quote INR

Orbit Exports Limited (ORBTEXP.NS)

Compare
224.15
+10.62
+(4.97%)
At close: January 17 at 3:29:27 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025214.00224.20205.10224.15224.1518,441
Jan 16, 2025203.37213.53203.30213.53213.538,995
Jan 15, 2025203.00209.90195.10203.37203.3711,653
Jan 14, 2025196.00207.00192.00202.14202.1412,005
Jan 13, 2025207.00212.80197.69197.69197.6913,419
Jan 10, 2025210.00217.00205.05208.10208.1019,064
Jan 9, 2025224.40224.40210.25212.89212.897,767
Jan 8, 2025224.08225.00215.30220.46220.4618,242
Jan 7, 2025217.10225.00211.05224.08224.0815,144
Jan 6, 2025225.32232.00214.05215.12215.1222,633
Jan 3, 2025226.70226.70215.55225.32225.3218,399
Jan 2, 2025224.11230.00218.00220.26220.2616,416
Jan 1, 2025230.00230.00222.00229.36229.3610,722
Dec 31, 2024210.05230.40210.05226.19226.1922,691
Dec 30, 2024238.00238.00219.45219.45219.4533,858
Dec 27, 2024232.40237.88226.00231.01231.0124,788
Dec 26, 2024241.63249.90229.54230.50230.5025,800
Dec 24, 2024238.00251.89229.90241.63241.6343,201
Dec 23, 2024256.90256.90242.01242.01242.0131,858
Dec 20, 2024266.77267.60254.75254.75254.7526,010
Dec 19, 2024261.10287.00258.16268.16268.16228,003
Dec 18, 2024275.10279.20264.89266.72266.72149,661
Dec 17, 2024277.95306.29272.71278.42278.42737,004
Dec 16, 2024283.70284.00260.22278.45278.45505,264
Dec 13, 2024230.01279.10227.12275.07275.072,220,583
Dec 12, 2024245.00250.00228.23232.59232.5989,299
Dec 11, 2024240.75250.94238.00242.51242.51271,357
Dec 10, 2024236.40248.70219.40239.55239.55908,307
Dec 9, 2024192.11227.07190.50227.07227.07844,915
Dec 6, 2024191.29194.50185.20189.23189.2337,118
Dec 5, 2024191.25193.26190.00191.80191.807,306
Dec 4, 2024194.50195.00187.15189.77189.7718,531
Dec 3, 2024190.98194.20187.99191.93191.9322,425
Dec 2, 2024187.02194.90185.62189.48189.4823,002
Nov 29, 2024192.00194.50184.50187.02187.0230,291
Nov 28, 2024191.00193.00186.00188.74188.7428,733
Nov 27, 2024184.90190.49182.00187.99187.9920,203
Nov 26, 2024185.90185.95182.00182.82182.8211,671
Nov 25, 2024179.00185.88177.33183.88183.8836,623
Nov 22, 2024172.95177.28172.75175.52175.5214,188
Nov 21, 2024175.55177.90170.01171.93171.9310,810
Nov 19, 2024168.35182.00168.35174.88174.8840,398
Nov 18, 2024165.35171.19165.01166.16166.1610,987
Nov 14, 2024168.00170.79162.22165.29165.298,955
Nov 13, 2024174.23174.50164.24166.35166.359,405
Nov 12, 2024180.01180.96171.35172.96172.969,723
Nov 11, 2024181.30181.30177.60178.79178.7910,270
Nov 8, 2024186.37186.37178.10178.84178.8421,826
Nov 7, 2024185.90188.60183.60186.06186.0621,308
Nov 6, 2024182.06185.00181.01183.36183.3620,166
Nov 5, 2024180.53183.15178.15179.43179.438,912
Nov 4, 2024181.71185.69180.00180.52180.5214,506
Nov 1, 2024185.00185.00180.60183.02183.026,862
Oct 31, 2024181.80183.50180.61182.54182.546,663
Oct 30, 2024175.59183.50174.01181.90181.9017,591
Oct 29, 2024180.50183.99172.80174.74174.7425,944
Oct 28, 2024176.12183.91175.01180.16180.1636,393
Oct 25, 2024184.05187.70174.00176.12176.1250,815
Oct 24, 2024188.00192.60183.78185.65185.6555,652
Oct 23, 2024182.00204.52182.00185.77185.77680,295
Oct 22, 2024192.05192.40175.00177.48177.4834,962
Oct 21, 2024186.50194.80183.00192.02192.0277,096
Oct 18, 2024186.70186.70182.02186.25186.2511,780
Oct 17, 2024191.30192.85184.90185.80185.8034,680
Oct 16, 2024174.80206.99170.86190.34190.34615,246
Oct 15, 2024178.57182.56172.05173.86173.8620,607
Oct 14, 2024181.90183.74177.50180.13180.133,225
Oct 11, 2024181.00188.49180.01180.90180.9013,469
Oct 10, 2024178.50181.49176.28180.05180.0520,356
Oct 9, 2024176.30176.30171.52173.19173.198,674
Oct 8, 2024163.95174.00159.61172.92172.929,540
Oct 7, 2024166.01170.39159.09160.75160.7510,168
Oct 4, 2024172.50173.99165.91167.48167.4810,053
Oct 3, 2024180.35180.40170.86172.17172.1717,859
Oct 1, 2024181.20182.37180.25180.40180.401,878
Sep 30, 2024181.60182.60180.05180.28180.286,814
Sep 27, 2024180.17183.58180.02180.63180.636,524
Sep 26, 2024184.30186.49180.01181.80181.8012,998
Sep 25, 2024180.90184.90178.35183.33183.3316,073
Sep 24, 2024179.80182.50178.62179.94179.948,393
Sep 23, 2024182.00188.57178.19178.85178.8531,577
Sep 20, 2024180.47184.85178.81181.54181.547,330
Sep 19, 2024185.50190.00177.80180.12180.1222,078
Sep 18, 2024185.90189.45182.20184.55184.5516,126
Sep 17, 2024190.90191.84183.80185.38185.3811,256
Sep 16, 2024189.54195.90189.51191.50191.5014,906
Sep 13, 2024191.50198.59188.00189.12189.1238,362
Sep 12, 2024188.16194.65188.10190.49190.4921,717
Sep 11, 2024181.10188.80181.10186.58186.5813,743
Sep 10, 2024184.59187.19179.25180.17180.1727,865
Sep 9, 2024191.90192.38182.00183.67183.6727,228
Sep 6, 2024197.70197.70187.11189.93189.9331,883
Sep 5, 2024187.40199.99187.03194.52194.52155,830
Sep 4, 2024188.65191.33185.00187.05187.0512,100
Sep 3, 2024189.85190.50187.22188.08188.088,690
Sep 2, 2024191.80191.80188.11189.85189.8510,896
Aug 30, 2024185.90192.00184.11191.11191.1111,041
Aug 29, 2024190.60192.39184.00187.59187.5924,408
Aug 28, 2024191.00192.00187.11190.09190.0913,494
Aug 27, 2024190.80192.99189.05190.25190.2514,200
Aug 26, 2024188.95197.90188.05190.09190.0931,239
Aug 23, 2024192.00194.89187.15188.04188.0416,677
Aug 22, 2024194.55199.00189.15191.94191.9419,911
Aug 21, 2024188.15196.40188.15192.58192.5820,393
Aug 20, 2024182.80208.00181.04188.77188.77181,464
Aug 19, 2024179.98183.59178.00179.95179.9518,859
Aug 16, 2024176.50182.89176.44180.12180.1220,137
Aug 14, 2024184.50184.50175.00175.57175.5719,986
Aug 13, 2024184.60186.86177.90179.33179.3315,933
Aug 12, 2024198.00198.03182.02183.63183.6351,876
Aug 9, 2024197.50203.89196.52197.97197.9745,008
Aug 8, 2024198.00200.79196.00196.45196.4521,313
Aug 7, 2024205.00209.00196.00199.85199.8563,744
Aug 6, 2024183.00205.00183.00198.39198.39254,907
Aug 5, 2024193.70193.70177.60180.32180.3260,798
Aug 2, 2024195.00203.00195.00195.47195.4781,207
Aug 1, 2024195.92209.40184.30204.31204.31323,028
Jul 31, 2024177.39200.00173.99195.92195.92212,315
Jul 30, 2024181.55182.00174.11176.48176.4813,748
Jul 29, 2024178.05179.87175.07178.07178.079,035
Jul 26, 2024177.80181.05175.00177.20177.2012,920
Jul 25, 2024175.65178.18174.50176.85176.853,662
Jul 24, 2024174.95177.00172.34175.65175.655,399
Jul 23, 2024172.97175.59170.82171.60171.606,822
Jul 22, 2024173.50173.50171.21172.72172.723,453
Jul 19, 2024175.91177.00172.00172.64172.646,095
Jul 18, 2024179.94181.39175.00176.34176.3410,225
Jul 16, 2024180.00183.00178.36180.26180.2613,546
Jul 15, 2024178.29182.99176.11179.75179.7513,423
Jul 12, 2024182.45182.45175.85177.32177.3215,679
Jul 11, 2024175.29183.00174.94181.59181.5919,528
Jul 10, 2024175.20177.00170.11174.41174.416,730
Jul 9, 2024176.10177.81171.90174.24174.2417,337
Jul 8, 2024176.70181.79174.95175.15175.1517,678
Jul 5, 2024180.28181.00179.00179.20179.204,641
Jul 4, 2024181.00182.97179.05180.19180.1911,806
Jul 3, 2024180.35185.65179.02180.65180.6515,643
Jul 2, 2024181.15184.00180.00180.09180.099,673
Jul 1, 2024181.30185.65179.82182.75182.7511,401
Jun 28, 2024177.69181.76177.00180.31180.319,047
Jun 27, 2024178.00180.30176.00176.81176.817,722
Jun 26, 2024181.88182.12177.00179.32179.3222,819
Jun 25, 2024181.20184.10179.81181.83181.8310,917
Jun 24, 2024176.90182.88175.60180.30180.3019,620
Jun 21, 2024179.10183.32179.10181.69181.698,444
Jun 20, 2024184.35185.20179.00180.75180.7514,559
Jun 19, 2024179.92186.50176.65184.22184.2219,468
Jun 18, 2024183.00184.38176.90179.91179.9113,322
Jun 14, 2024190.00190.00181.25182.64182.6420,346
Jun 13, 2024182.40190.95182.20188.94188.9451,641
Jun 12, 2024180.15184.10180.15182.50182.5011,171
Jun 11, 2024182.23187.00182.23182.53182.5311,683
Jun 10, 2024176.85186.00171.65183.69183.6943,635
Jun 7, 2024174.45178.00172.95176.85176.8513,342
Jun 6, 2024173.45175.00168.35174.45174.4525,911
Jun 5, 2024156.35172.00153.20170.05170.0528,577
Jun 4, 2024161.00164.35151.00156.10156.109,936
Jun 3, 2024170.30172.05161.85165.25165.2512,868
May 31, 2024168.50171.35164.00166.20166.2026,245
May 30, 2024170.80172.15168.55171.55171.5520,521
May 29, 2024161.45172.90161.15170.40170.4058,434
May 28, 2024164.00164.90157.90163.35163.3513,421
May 27, 2024158.20164.65158.20163.25163.2513,689
May 24, 2024162.70163.00156.05161.50161.5015,456
May 23, 2024159.95160.90159.30160.30160.304,138
May 22, 2024162.55162.75158.35159.50159.509,427
May 21, 2024160.30162.90160.00160.50160.5019,071
May 17, 2024162.70166.50161.55162.20162.209,440
May 16, 2024163.00164.85160.40161.10161.1024,900
May 15, 2024165.25169.50161.50162.95162.9517,511
May 14, 2024163.85166.50163.25166.40166.402,628
May 13, 2024164.35166.70158.40162.95162.9520,386
May 10, 2024164.40167.00160.05161.20161.2017,059
May 9, 2024170.65171.00162.00162.75162.7520,398
May 8, 2024166.85176.50166.05170.95170.9519,869
May 7, 2024173.90173.90164.45168.65168.6512,503
May 6, 2024176.20176.20171.05173.90173.906,403
May 3, 2024172.50175.05171.35174.20174.2011,114
May 2, 2024177.15177.15170.20172.65172.6524,543
Apr 30, 2024175.45177.40171.95175.15175.1519,073
Apr 29, 2024174.00175.70171.65175.30175.308,038
Apr 26, 2024178.05181.95173.20175.60175.6028,536
Apr 25, 2024171.00183.40170.95179.60179.6066,710
Apr 24, 2024166.80171.35165.00170.15170.1520,867
Apr 23, 2024163.90166.95163.85165.95165.954,946
Apr 22, 2024163.25169.20163.25164.15164.159,265
Apr 19, 2024166.60166.60161.55163.00163.005,272
Apr 18, 2024162.30165.95162.30164.90164.9011,344
Apr 16, 2024165.00166.60162.80163.40163.408,214
Apr 15, 2024158.00166.20155.60165.00165.0017,931
Apr 12, 2024163.45165.00162.05163.90163.908,373
Apr 10, 2024162.95165.00160.00163.50163.5010,901
Apr 9, 2024161.40164.40160.50162.95162.956,349
Apr 8, 2024164.00164.00160.00160.90160.907,750
Apr 5, 2024159.50163.20159.05162.00162.0018,300
Apr 4, 2024166.15166.45159.00159.75159.7519,662
Apr 3, 2024165.40166.70164.35165.30165.3013,822
Apr 2, 2024164.90167.00160.15165.40165.4026,520
Apr 1, 2024142.90162.40142.90161.35161.3569,521
Mar 28, 2024139.40146.20139.40141.25141.2531,766
Mar 27, 2024149.95150.00135.60138.75138.7571,238
Mar 26, 2024152.95153.85143.85148.35148.3516,049
Mar 22, 2024153.90155.80151.00152.70152.7016,888
Mar 21, 2024153.00154.00151.00153.90153.9017,467
Mar 20, 2024149.05153.15148.05150.10150.105,239
Mar 19, 2024151.15153.95147.30150.20150.208,012
Mar 18, 2024156.50156.50150.40151.10151.108,661
Mar 15, 2024155.30155.45150.05151.90151.9016,420
Mar 14, 2024147.10159.50147.10155.30155.3018,657
Mar 13, 2024162.00162.95150.00151.40151.4011,884
Mar 12, 2024157.30159.55155.05156.75156.7514,030
Mar 11, 2024162.50164.75156.10157.30157.3034,458
Mar 7, 2024164.90169.75162.00163.15163.1555,671
Mar 6, 2024171.00171.95163.00163.85163.8523,713
Mar 5, 2024175.00175.00168.10169.60169.6044,679
Mar 4, 2024179.10179.10175.65177.10177.109,631
Mar 1, 2024177.95178.55175.65176.75176.754,516
Feb 29, 2024175.05179.60172.55175.30175.307,981
Feb 28, 2024187.00187.00173.30174.60174.6035,384
Feb 27, 2024184.50187.85182.00183.65183.658,376
Feb 26, 2024190.95192.90184.55186.40186.4013,311
Feb 23, 2024192.90193.00188.80190.05190.058,842
Feb 22, 2024190.20191.00187.50190.00190.0012,072
Feb 21, 2024192.00192.00185.70187.40187.4022,795
Feb 20, 2024191.80192.00189.00190.05190.0512,145
Feb 19, 2024190.65194.00187.50188.95188.9513,895
Feb 16, 2024184.75196.00184.75190.65190.6537,634
Feb 15, 2024183.85188.10183.60184.05184.0513,754
Feb 14, 2024188.00188.00181.05183.85183.8514,743
Feb 13, 2024192.00193.95182.15185.45185.4548,278
Feb 12, 2024202.15204.90196.20197.55197.55126,320
Feb 9, 2024203.00204.90199.45202.15202.15116,611
Feb 8, 2024199.50203.10199.15201.10201.1065,406
Feb 7, 2024197.90199.50194.85198.60198.6084,238
Feb 6, 2024203.40203.90193.25195.00195.00153,624
Feb 5, 2024201.00206.00198.95201.25201.25133,865
Feb 2, 2024200.00200.20193.50199.75199.75137,851
Feb 1, 2024198.00199.20190.10192.95192.9557,272
Jan 31, 2024187.00194.90185.35193.20193.2049,364
Jan 30, 2024192.95195.85182.10183.15183.1561,993
Jan 29, 2024195.05196.00190.00192.40192.4047,350
Jan 25, 2024187.00193.60185.65191.05191.0559,108
Jan 24, 2024173.30193.20171.80186.65186.6563,510
Jan 23, 2024182.50183.20171.50173.35173.3531,708
Jan 19, 2024182.25182.25178.30179.40179.409,248
Jan 18, 2024179.15180.05170.15179.65179.6526,327
Jan 17, 2024181.50182.55178.00179.45179.459,897

Related Tickers

MAFATIND.BO Mafatlal Industries Limited
159.75
-0.87%
 
BASML.NS Bannari Amman Spinning Mills Ltd
48.81
+0.10%
 
HIMATSEIDE.NS Himatsingka Seide Limited
178.60
+0.73%
 
ICIL.NS Indo Count Industries Limited
342.30
+5.16%
 
SIYSIL.NS Siyaram Silk Mills Limited
991.15
+1.55%
 
TRIDENT.NS Trident Limited
32.11
+0.53%