BSE - Delayed Quote INR

Orient Electric Limited (ORIENTELEC.BO)

Compare
237.95 +5.60 (+2.41%)
At close: January 7 at 3:28:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 7, 2025 227.05 239.65 227.00 237.95 237.95 7,220
Jan 6, 2025 238.30 238.90 229.85 232.35 232.35 15,110
Jan 3, 2025 238.00 241.15 237.75 239.10 239.10 4,037
Jan 2, 2025 237.05 239.20 235.15 237.60 237.60 6,268
Jan 1, 2025 246.95 246.95 233.10 236.65 236.65 8,887
Dec 31, 2024 253.00 253.00 231.15 232.75 232.75 17,696
Dec 30, 2024 240.50 246.80 236.05 238.15 238.15 23,549
Dec 27, 2024 256.60 256.60 244.05 245.45 245.45 11,639
Dec 26, 2024 260.95 261.30 247.75 252.00 252.00 24,246
Dec 24, 2024 243.00 260.95 241.70 256.75 256.75 28,608
Dec 23, 2024 248.40 248.75 240.30 244.85 244.85 10,742
Dec 20, 2024 252.25 257.05 239.65 242.50 242.50 16,738
Dec 19, 2024 236.25 251.95 236.25 250.05 250.05 9,730
Dec 18, 2024 253.85 253.85 240.00 244.35 244.35 11,430
Dec 17, 2024 245.65 251.40 241.90 242.70 242.70 8,812
Dec 16, 2024 249.90 251.00 240.00 250.65 250.65 9,420
Dec 13, 2024 240.00 249.85 236.85 239.40 239.40 6,618
Dec 12, 2024 249.55 250.85 238.00 239.10 239.10 16,035
Dec 11, 2024 251.00 251.85 245.60 249.55 249.55 2,722
Dec 10, 2024 246.05 251.75 242.30 249.95 249.95 5,406
Dec 9, 2024 245.90 247.50 239.60 246.60 246.60 7,183
Dec 6, 2024 238.00 242.75 234.85 240.55 240.55 5,198
Dec 5, 2024 242.60 242.60 234.90 236.05 236.05 5,161
Dec 4, 2024 238.00 239.95 234.95 238.35 238.35 11,951
Dec 3, 2024 229.10 239.40 229.10 237.75 237.75 31,480
Dec 2, 2024 232.30 236.90 228.15 229.15 229.15 14,602
Nov 29, 2024 235.00 237.40 233.20 234.55 234.55 5,021
Nov 28, 2024 231.05 237.45 231.05 235.60 235.60 12,165
Nov 27, 2024 236.35 237.70 232.40 234.75 234.75 6,469
Nov 26, 2024 226.40 244.90 226.40 239.20 239.20 8,916
Nov 25, 2024 234.35 234.35 227.50 229.15 229.15 5,433
Nov 22, 2024 228.80 228.80 223.35 226.10 226.10 2,884
Nov 21, 2024 222.35 229.15 222.35 224.30 224.30 4,256
Nov 19, 2024 234.70 234.70 222.75 226.80 226.80 6,607
Nov 18, 2024 234.35 234.35 221.95 225.40 225.40 7,292
Nov 14, 2024 221.55 229.95 221.55 226.35 226.35 16,922
Nov 13, 2024 232.55 232.55 225.00 226.10 226.10 24,861
Nov 12, 2024 242.05 242.90 231.00 233.95 233.95 5,060
Nov 11, 2024 242.00 243.15 239.00 242.05 242.05 4,815
Nov 8, 2024 251.45 251.45 239.00 242.35 242.35 9,769
Nov 7, 2024 236.20 246.90 236.20 244.35 244.35 10,939
Nov 6, 2024 237.25 243.00 236.65 239.20 239.20 15,381
Nov 4, 2024 247.00 247.00 240.50 242.95 242.95 10,650
Nov 1, 2024 240.60 251.70 240.60 248.40 248.40 3,809
Oct 31, 2024 247.95 249.00 240.00 247.30 247.30 27,617
Oct 29, 2024 261.05 264.00 240.10 244.60 244.60 156,969
Oct 28, 2024 214.70 252.35 214.70 252.35 252.35 279,938
Oct 25, 2024 215.00 215.00 207.80 210.30 210.30 13,089
Oct 24, 2024 218.00 218.55 212.05 213.75 213.75 6,334
Oct 23, 2024 219.00 220.35 215.90 218.20 218.20 3,364
Oct 22, 2024 225.00 226.85 217.50 218.35 218.35 16,177
Oct 21, 2024 239.00 239.00 224.75 225.65 225.65 9,898
Oct 18, 2024 225.00 234.70 225.00 230.80 230.80 12,811
Oct 17, 2024 231.05 234.50 231.05 233.35 233.35 1,745
Oct 16, 2024 246.90 246.90 233.45 234.85 234.85 4,458
Oct 15, 2024 232.00 241.50 232.00 237.85 237.85 7,191
Oct 14, 2024 239.95 239.95 232.00 235.10 235.10 3,410
Oct 11, 2024 239.90 239.90 232.60 236.30 236.30 2,355
Oct 10, 2024 242.80 242.80 231.50 232.95 232.95 7,611
Oct 9, 2024 240.90 240.90 231.35 236.25 236.25 8,818
Oct 8, 2024 234.00 236.10 228.10 231.35 231.35 13,091
Oct 7, 2024 240.00 241.00 228.55 232.55 232.55 29,986
Oct 4, 2024 244.85 244.85 234.30 240.20 240.20 3,085
Oct 3, 2024 240.05 243.50 233.90 240.00 240.00 11,483
Oct 1, 2024 240.40 244.60 240.00 241.25 241.25 10,672
Sep 30, 2024 243.85 243.85 235.75 240.60 240.60 4,983
Sep 27, 2024 240.15 243.05 235.65 239.05 239.05 20,378
Sep 26, 2024 250.00 250.00 240.95 242.15 242.15 8,146
Sep 25, 2024 246.00 250.10 239.25 245.40 245.40 26,789
Sep 24, 2024 258.00 258.00 246.20 247.65 247.65 11,765
Sep 23, 2024 246.05 254.20 246.05 253.20 253.20 18,878
Sep 20, 2024 251.00 252.75 247.15 248.70 248.70 12,495
Sep 19, 2024 245.05 254.00 242.70 251.00 251.00 16,347
Sep 18, 2024 246.85 255.75 246.60 249.40 249.40 6,325
Sep 17, 2024 252.95 255.15 249.75 251.25 251.25 9,674
Sep 16, 2024 256.00 259.15 252.35 252.95 252.95 13,187
Sep 13, 2024 259.00 259.00 252.50 255.70 255.70 3,563
Sep 12, 2024 265.80 265.80 253.35 253.90 253.90 3,582
Sep 11, 2024 268.40 268.40 259.75 260.55 260.55 6,586
Sep 10, 2024 260.00 269.65 260.00 265.80 265.80 6,732
Sep 9, 2024 256.00 267.65 252.05 265.70 265.70 29,573
Sep 6, 2024 260.55 267.05 258.85 261.05 261.05 3,959
Sep 5, 2024 261.25 263.30 260.15 260.55 260.55 9,661
Sep 4, 2024 261.15 270.00 259.40 261.25 261.25 24,502
Sep 3, 2024 264.00 267.80 262.70 266.45 266.45 10,458
Sep 2, 2024 265.05 268.75 262.05 262.65 262.65 12,571
Aug 30, 2024 269.50 273.05 264.20 269.65 269.65 10,471
Aug 29, 2024 270.00 274.90 267.60 268.65 268.65 49,994
Aug 28, 2024 265.00 275.00 260.25 268.95 268.95 36,681
Aug 26, 2024 272.10 272.10 263.50 265.80 265.80 25,292
Aug 23, 2024 272.00 276.65 268.45 271.05 271.05 26,921
Aug 22, 2024 275.80 278.45 269.20 271.95 271.95 20,348
Aug 21, 2024 272.90 279.10 269.30 273.00 273.00 29,790
Aug 20, 2024 268.00 271.05 264.00 269.25 269.25 15,546
Aug 19, 2024 271.95 273.05 266.30 267.20 267.20 16,899
Aug 16, 2024 265.00 278.30 264.30 270.25 270.25 16,307
Aug 14, 2024 267.00 267.00 258.25 264.05 264.05 13,747
Aug 13, 2024 275.90 275.90 262.65 264.70 264.70 16,070
Aug 12, 2024 267.55 277.70 265.95 275.50 275.50 45,461
Aug 9, 2024 274.80 283.75 266.00 270.85 270.85 53,242
Aug 8, 2024 256.20 275.65 256.20 272.00 272.00 46,579
Aug 7, 2024 258.00 262.05 255.00 261.10 261.10 9,679
Aug 6, 2024 259.70 265.90 253.25 254.85 254.85 41,657
Aug 5, 2024 244.30 268.75 244.30 259.75 259.75 72,992
Aug 2, 2024 280.00 280.50 272.65 274.40 274.40 19,225
Aug 1, 2024 290.60 291.65 277.40 284.75 284.75 92,593
Jul 31, 2024 284.85 297.15 279.20 290.95 290.95 37,123
Jul 30, 2024 272.00 283.00 272.00 282.00 282.00 34,654
Jul 29, 2024 277.40 282.75 275.00 275.95 275.95 56,613
Jul 26, 2024 271.10 275.25 270.90 273.80 273.80 23,355
Jul 25, 2024 0.75 Dividend
Jul 25, 2024 270.45 276.70 270.05 272.25 272.25 22,617
Jul 24, 2024 268.00 278.75 266.10 275.40 274.65 46,643
Jul 23, 2024 270.50 271.05 258.65 269.75 269.02 35,218
Jul 22, 2024 265.00 270.45 258.70 270.00 269.26 15,355
Jul 19, 2024 265.20 271.35 260.00 267.65 266.92 68,484
Jul 18, 2024 264.05 266.55 261.90 265.20 264.48 10,076
Jul 16, 2024 267.20 267.25 262.00 263.90 263.18 12,431
Jul 15, 2024 266.50 267.95 260.90 261.95 261.24 27,636
Jul 12, 2024 272.25 272.25 262.90 266.30 265.57 19,584
Jul 11, 2024 255.60 265.90 255.60 263.15 262.43 21,168
Jul 10, 2024 270.50 272.05 258.35 259.65 258.94 25,767
Jul 9, 2024 266.45 278.50 266.45 270.75 270.01 42,545
Jul 8, 2024 274.95 275.50 265.55 266.45 265.72 35,544
Jul 5, 2024 274.65 277.85 269.85 270.60 269.86 10,904
Jul 4, 2024 279.05 280.65 274.40 275.50 274.75 11,515
Jul 3, 2024 271.65 283.20 271.65 279.20 278.44 43,941
Jul 2, 2024 288.55 288.55 272.55 274.30 273.55 17,389
Jul 1, 2024 270.00 286.85 268.00 282.85 282.08 35,134
Jun 28, 2024 278.90 278.95 268.15 269.90 269.16 37,954
Jun 27, 2024 267.85 280.95 265.30 277.60 276.84 138,219
Jun 26, 2024 260.50 272.45 257.30 268.75 268.02 55,254
Jun 25, 2024 257.00 263.45 253.25 260.20 259.49 79,973
Jun 24, 2024 248.15 261.85 247.65 257.00 256.30 111,377
Jun 21, 2024 256.00 256.00 246.30 252.45 251.76 17,085
Jun 20, 2024 251.00 255.00 245.80 250.35 249.67 35,257
Jun 19, 2024 249.80 252.00 241.70 247.80 247.13 89,801
Jun 18, 2024 249.00 249.90 245.00 247.35 246.68 16,370
Jun 14, 2024 244.00 247.00 242.55 245.00 244.33 28,853
Jun 13, 2024 242.00 245.70 239.30 244.55 243.88 30,674
Jun 12, 2024 243.75 244.45 237.00 242.05 241.39 69,525
Jun 11, 2024 245.95 247.45 240.40 241.25 240.59 77,604
Jun 10, 2024 239.60 242.80 235.10 241.95 241.29 98,709
Jun 7, 2024 233.00 243.00 232.35 238.40 237.75 40,899
Jun 6, 2024 233.00 238.00 230.05 232.45 231.82 78,111
Jun 5, 2024 227.50 242.00 216.95 232.30 231.67 65,541
Jun 4, 2024 231.00 231.00 216.20 223.00 222.39 101,449
Jun 3, 2024 229.00 232.50 223.60 229.05 228.43 69,799
May 31, 2024 236.00 239.00 224.50 227.10 226.48 223,110
May 30, 2024 225.50 226.70 220.00 222.90 222.29 17,165
May 29, 2024 225.50 229.05 222.20 226.80 226.18 22,855
May 28, 2024 224.10 226.15 221.40 224.10 223.49 29,301
May 27, 2024 230.05 236.00 221.80 223.45 222.84 70,048
May 24, 2024 224.55 233.95 219.25 229.65 229.02 38,505
May 23, 2024 220.75 222.10 217.00 220.15 219.55 16,305
May 22, 2024 220.60 222.45 214.50 216.40 215.81 25,826
May 21, 2024 225.60 228.00 220.55 221.80 221.20 14,713
May 17, 2024 214.05 229.50 214.05 228.25 227.63 117,466
May 16, 2024 215.65 217.30 213.25 214.70 214.12 9,285
May 15, 2024 213.50 216.70 212.25 215.60 215.01 15,229
May 14, 2024 211.40 213.00 208.50 211.80 211.22 15,912
May 13, 2024 209.35 212.70 205.90 210.20 209.63 23,804
May 10, 2024 210.00 216.35 208.00 208.50 207.93 58,131
May 9, 2024 231.90 232.95 212.10 214.60 214.02 141,278
May 8, 2024 225.95 231.20 220.85 229.85 229.22 31,493
May 7, 2024 227.40 228.55 221.00 221.60 221.00 32,739
May 6, 2024 230.05 232.00 225.00 227.40 226.78 77,269
May 3, 2024 226.00 232.00 220.05 229.60 228.97 69,153
May 2, 2024 219.20 228.50 218.10 225.85 225.23 119,520
Apr 30, 2024 219.00 222.45 217.30 218.60 218.00 17,983
Apr 29, 2024 219.65 220.40 218.35 219.25 218.65 41,780
Apr 26, 2024 219.25 220.85 217.05 217.95 217.36 18,482
Apr 25, 2024 218.00 220.90 215.65 217.25 216.66 56,460
Apr 24, 2024 219.05 220.70 217.95 218.45 217.86 50,758
Apr 23, 2024 217.40 222.80 215.75 218.10 217.51 92,664
Apr 22, 2024 209.00 220.10 209.00 217.10 216.51 47,013
Apr 19, 2024 209.65 210.05 206.95 208.00 207.43 12,659
Apr 18, 2024 209.50 213.40 208.00 210.05 209.48 45,698
Apr 16, 2024 210.20 211.00 207.70 208.40 207.83 17,569
Apr 15, 2024 207.85 210.95 206.30 210.20 209.63 40,485
Apr 12, 2024 210.30 215.20 210.30 211.20 210.62 50,712
Apr 10, 2024 209.30 212.95 206.80 211.25 210.67 17,531
Apr 9, 2024 212.30 214.00 207.80 208.40 207.83 12,689
Apr 8, 2024 214.10 215.80 211.10 212.30 211.72 26,037
Apr 5, 2024 212.25 213.25 209.60 212.45 211.87 7,331
Apr 4, 2024 213.00 214.90 210.30 212.30 211.72 32,010
Apr 3, 2024 215.65 216.00 212.25 213.30 212.72 26,397
Apr 2, 2024 198.45 217.45 197.95 215.45 214.86 116,824
Apr 1, 2024 194.25 199.35 194.10 198.60 198.06 15,428
Mar 28, 2024 193.30 196.40 192.00 192.90 192.37 54,867
Mar 27, 2024 194.10 198.55 191.50 193.45 192.92 22,920
Mar 26, 2024 196.35 196.35 194.00 194.60 194.07 8,896
Mar 22, 2024 197.80 199.35 195.00 196.35 195.82 17,997
Mar 21, 2024 196.95 198.35 196.55 197.80 197.26 6,261
Mar 20, 2024 194.75 195.45 193.00 194.70 194.17 10,194
Mar 19, 2024 194.00 195.65 193.00 193.85 193.32 16,922
Mar 18, 2024 198.70 200.00 193.30 194.50 193.97 13,105
Mar 15, 2024 195.05 202.15 195.05 198.05 197.51 13,933
Mar 14, 2024 195.00 201.30 192.75 200.10 199.56 40,700
Mar 13, 2024 200.95 205.55 195.10 195.70 195.17 22,181
Mar 12, 2024 206.05 206.90 203.30 203.75 203.20 8,377
Mar 11, 2024 205.80 207.35 205.25 205.80 205.24 20,569
Mar 7, 2024 206.70 207.55 203.90 205.40 204.84 13,488
Mar 6, 2024 212.15 212.15 204.05 206.60 206.04 28,696
Mar 5, 2024 209.20 213.25 208.05 211.65 211.07 23,338
Mar 4, 2024 206.05 211.00 206.05 208.55 207.98 29,510
Mar 1, 2024 205.75 209.75 205.75 208.70 208.13 19,744
Feb 29, 2024 208.95 209.45 207.85 208.75 208.18 12,163
Feb 28, 2024 214.95 214.95 206.60 208.85 208.28 35,748
Feb 27, 2024 209.50 214.25 206.80 213.65 213.07 65,247
Feb 26, 2024 212.00 212.00 206.55 209.45 208.88 75,431
Feb 23, 2024 207.55 212.50 206.50 211.05 210.48 25,407
Feb 22, 2024 203.35 207.85 202.05 207.05 206.49 43,991
Feb 21, 2024 211.05 211.05 203.10 204.15 203.59 13,773
Feb 20, 2024 208.05 211.05 205.55 207.90 207.33 42,276
Feb 19, 2024 205.55 210.20 204.40 209.50 208.93 49,310
Feb 16, 2024 190.75 205.70 190.55 203.60 203.05 131,593
Feb 15, 2024 193.45 195.65 189.55 190.55 190.03 73,983
Feb 14, 2024 190.25 195.40 189.10 192.80 192.27 62,700
Feb 13, 2024 0.75 Dividend
Feb 13, 2024 202.40 202.40 189.40 190.70 190.18 125,522
Feb 12, 2024 210.40 212.00 201.55 202.60 201.30 30,693
Feb 9, 2024 211.15 212.85 208.00 209.90 208.55 20,427
Feb 8, 2024 215.20 217.35 209.30 211.65 210.29 69,989
Feb 7, 2024 223.65 223.65 214.55 215.05 213.67 32,908
Feb 6, 2024 221.70 227.10 217.50 219.35 217.94 81,358
Feb 5, 2024 223.70 225.60 217.25 220.45 219.04 65,418
Feb 2, 2024 221.75 222.25 217.10 220.20 218.79 39,906
Feb 1, 2024 211.25 218.20 209.60 217.50 216.10 99,057
Jan 31, 2024 214.10 214.10 208.60 209.15 207.81 46,640
Jan 30, 2024 213.35 215.20 209.45 210.00 208.65 43,942
Jan 29, 2024 208.70 213.95 208.00 213.20 211.83 28,090
Jan 25, 2024 214.15 214.60 208.65 210.00 208.65 45,434
Jan 24, 2024 216.15 216.55 212.20 213.20 211.83 46,895
Jan 23, 2024 206.45 220.90 206.45 215.90 214.51 25,489
Jan 19, 2024 218.35 225.60 217.50 224.50 223.06 21,688
Jan 17, 2024 229.15 229.15 219.05 220.00 218.59 33,645
Jan 16, 2024 230.15 232.95 223.75 224.80 223.36 25,598
Jan 15, 2024 232.60 234.90 229.00 233.00 231.51 34,849
Jan 12, 2024 233.10 234.70 230.95 232.50 231.01 11,664
Jan 11, 2024 229.80 234.05 229.80 231.60 230.11 9,140
Jan 10, 2024 230.05 232.20 228.65 229.75 228.28 22,525
Jan 9, 2024 233.80 235.40 230.35 231.85 230.36 36,657
Jan 8, 2024 239.25 239.25 231.50 233.30 231.80 12,345

Related Tickers

EUREKAFORB.NS Eureka Forbes Limited
603.70
+2.50%
 
CROMPTON.BO Crompton Greaves Consumer Electricals Limited
368.60
-0.61%
 
AMBER.BO Amber Enterprises India Limited
8,066.90
+5.37%
 
CROMPTON.NS Crompton Greaves Consumer Electricals Limited
368.45
-0.67%