BSE - Delayed Quote INR

Orient Technologies Limited (ORIENTTECH.BO)

353.70
-7.00
(-1.94%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 20, 2025362.00369.20352.85353.70353.7020,507
May 19, 2025353.00367.40353.00360.70360.7023,072
May 16, 2025353.50365.30350.75355.50355.5078,525
May 15, 2025384.00384.80361.10369.20369.2065,926
May 14, 2025359.30366.50355.00366.50366.509,534
May 13, 2025343.95349.05343.95349.05349.054,731
May 12, 2025326.05332.45326.05332.45332.45751
May 9, 2025313.45325.50312.10316.65316.6530,121
May 8, 2025335.05346.25327.00328.50328.5046,951
May 7, 2025328.75349.00320.20344.20344.2022,070
May 6, 2025347.80353.95330.85332.40332.4031,287
May 5, 2025339.60356.10339.60348.25348.256,419
May 2, 2025351.60351.60336.85339.15339.1518,998
Apr 30, 2025340.25346.35337.55339.60339.6029,494
Apr 29, 2025357.60357.60342.05345.95345.9517,931
Apr 28, 2025350.95366.95347.00350.55350.5516,365
Apr 25, 2025361.25367.00348.35352.05352.0518,735
Apr 24, 2025377.30378.95365.05366.65366.6511,087
Apr 23, 2025384.75384.75366.30371.80371.8040,994
Apr 22, 2025385.00385.30372.50376.30376.3044,951
Apr 21, 2025383.25395.70380.20383.60383.6028,060
Apr 17, 2025385.50395.70372.00378.20378.2039,204
Apr 16, 2025385.35385.35364.90385.35385.3520,187
Apr 15, 2025356.60367.00356.60367.00367.004,370
Apr 11, 2025349.55349.55345.00349.55349.5511,092
Apr 9, 2025341.60347.95329.05332.95332.9530,690
Apr 8, 2025342.40361.65338.00344.80344.8088,656
Apr 7, 2025355.25355.25355.25355.25355.253,060
Apr 4, 2025393.55400.00373.35373.90373.9011,729
Apr 3, 2025375.65401.15375.65393.00393.0025,379
Apr 2, 2025374.00389.55360.50388.65388.6530,419
Apr 1, 2025354.95373.05348.05371.00371.0075,204
Mar 28, 2025368.50375.00350.00355.30355.3024,100
Mar 27, 2025346.30363.50345.00363.50363.5019,386
Mar 26, 2025357.60363.90340.50346.20346.2037,432
Mar 25, 2025382.75382.75354.00358.40358.40212,627
Mar 24, 2025354.65364.55352.75364.55364.5524,612
Mar 21, 2025336.60347.20330.15347.20347.2047,636
Mar 20, 2025328.00335.95322.00330.70330.7022,880
Mar 19, 2025312.95321.30308.00321.30321.3019,663
Mar 18, 2025306.75311.00294.25306.00306.0048,638
Mar 17, 2025310.05312.75300.00300.70300.7039,988
Mar 13, 2025320.00320.00303.30304.80304.8011,904
Mar 12, 2025312.05317.60310.60312.80312.805,732
Mar 11, 2025310.00316.35305.20312.70312.7010,836
Mar 10, 2025339.80339.80314.90315.80315.8024,504
Mar 7, 2025339.80340.00324.00331.45331.4575,811
Mar 6, 2025337.95339.70324.05329.60329.6046,240
Mar 5, 2025316.05331.65316.05328.55328.5523,780
Mar 4, 2025306.80323.40299.05318.20318.2061,092
Mar 3, 2025331.65331.65304.10308.00308.0025,063
Feb 28, 2025313.60326.05313.60320.10320.1061,215
Feb 27, 2025343.35343.35313.05321.00321.0016,189
Feb 25, 2025344.50344.50327.95328.80328.808,170
Feb 24, 2025312.05337.45311.00333.00333.0068,402
Feb 21, 2025347.85356.75325.55325.80325.80113,578
Feb 20, 2025335.75342.65327.00342.65342.65100,605
Feb 19, 2025300.25326.35297.30326.35326.3552,498
Feb 18, 2025313.25334.20310.85310.85310.8565,726
Feb 17, 2025329.00334.65327.10327.20327.2051,524
Feb 14, 2025368.40368.40344.30344.30344.307,423
Feb 13, 2025348.05371.75341.85362.40362.4050,083
Feb 12, 2025354.05365.25354.05354.05354.0550,420
Feb 11, 2025374.55380.45372.65372.65372.659,090
Feb 10, 2025392.25412.00392.25392.25392.2530,212
Feb 7, 2025412.85418.50412.85412.85412.8516,880
Feb 6, 2025449.60449.85431.30434.55434.5518,772
Feb 5, 2025433.95446.40425.00441.50441.5020,620
Feb 4, 2025473.90474.35436.70436.85436.8526,565
Feb 3, 2025462.95469.00436.45459.65459.6543,534
Feb 1, 2025439.50449.15432.15449.15449.1542,019
Jan 31, 2025424.95449.00419.20427.80427.8087,001
Jan 30, 2025478.75478.75441.25441.25441.2566,697
Jan 29, 2025463.55497.30463.55464.45464.45254,123
Jan 28, 2025487.90487.90487.90487.90487.906,924
Jan 27, 2025513.55513.55513.55513.55513.553,789
Jan 24, 2025561.25568.95540.55540.55540.5570,110
Jan 23, 2025568.95587.95568.95568.95568.95117,131
Jan 22, 2025605.65612.00598.85598.85598.858,206
Jan 21, 2025660.20672.35630.35630.35630.3570,294
Jan 20, 2025650.80674.30645.00663.50663.5032,342
Jan 17, 2025632.75654.95618.55642.20642.20113,746
Jan 16, 2025644.95651.95620.10623.80623.8062,820
Jan 15, 2025636.05645.95597.50635.05635.05237,896
Jan 14, 2025561.10620.50543.50615.20615.20184,286
Jan 13, 2025592.25619.45542.00564.10564.10222,808
Jan 10, 2025583.95609.00532.00600.70600.70159,954
Jan 9, 2025603.55606.20565.00572.65572.65165,765
Jan 8, 2025614.80630.00591.25600.45600.45159,376
Jan 7, 2025547.20590.95529.80590.95590.95170,358
Jan 6, 2025533.95571.95521.15537.25537.25328,628
Jan 3, 2025492.85538.65488.50525.95525.95202,277
Jan 2, 2025490.75505.35484.45489.70489.7090,451
Jan 1, 2025484.90503.10482.35490.75490.7553,829
Dec 31, 2024475.00485.95460.00480.90480.9072,657
Dec 30, 2024484.15506.20473.65479.15479.15101,509
Dec 27, 2024439.05483.00439.05483.00483.00157,100
Dec 26, 2024459.00459.80436.80439.10439.1065,266
Dec 24, 2024426.35459.50426.35451.15451.1539,738
Dec 23, 2024448.10448.35428.65430.50430.5077,750
Dec 20, 2024465.50469.90431.20440.15440.1557,995
Dec 19, 2024433.35483.30433.35458.45458.45129,728
Dec 18, 2024500.00500.00453.10456.15456.15133,524
Dec 17, 2024431.40479.15431.40479.15479.15170,689
Dec 16, 2024431.25444.80426.00435.60435.6086,488
Dec 13, 2024415.00432.20412.60428.25428.2548,993
Dec 12, 2024431.10431.10411.70413.80413.8021,206
Dec 11, 2024434.10434.10420.00421.15421.1564,519
Dec 10, 2024431.15448.00420.10429.75429.7540,234
Dec 9, 2024429.85437.50424.70426.85426.8584,645
Dec 6, 2024426.95438.00419.30429.50429.5021,486
Dec 5, 2024416.35437.55413.70422.45422.4538,342
Dec 4, 2024417.80434.95407.50417.20417.2046,455
Dec 3, 2024400.25424.80400.25417.75417.75105,119
Dec 2, 2024396.05405.95393.70400.05400.0524,968
Nov 29, 2024402.20405.95392.00398.25398.2573,560
Nov 28, 2024409.00411.55391.90401.90401.90105,671
Nov 27, 2024418.60423.85404.60405.90405.9036,852
Nov 26, 2024405.25431.00405.25417.35417.35225,062
Nov 25, 2024436.55444.80395.60395.65395.65248,174
Nov 22, 2024 1.8 Dividend
Nov 22, 2024464.60465.60433.15439.55439.5570,134
Nov 21, 2024440.05465.00431.25461.40459.60172,920
Nov 19, 2024469.65475.00434.30444.55442.82369,271
Nov 18, 2024413.25464.40401.90453.30451.53311,769
Nov 14, 2024405.70428.80405.70408.60407.0169,688
Nov 13, 2024423.05440.85399.05404.20402.62286,639
Nov 12, 2024410.00449.00390.50422.60420.95558,319
Nov 11, 2024390.00398.00372.15389.35387.83211,350
Nov 8, 2024379.05399.00368.00388.80387.28163,455
Nov 7, 2024398.75403.50377.00378.95377.4797,258
Nov 6, 2024370.05414.00365.95393.65392.11638,869
Nov 4, 2024316.05321.00308.00316.10314.87202,753
Nov 1, 2024300.00310.60300.00307.30306.1080,467
Oct 31, 2024297.45298.95294.00296.40295.2410,994
Oct 29, 2024288.60288.60281.00284.60283.4911,831
Oct 28, 2024287.10289.00280.35281.90280.8031,365
Oct 25, 2024287.25290.75277.50283.40282.2935,849
Oct 24, 2024299.25299.25289.05290.10288.977,640
Oct 23, 2024276.25297.95276.25293.40292.2641,866
Oct 22, 2024286.00293.45279.35282.20281.1048,090
Oct 21, 2024297.25301.00288.00291.30290.1645,235
Oct 18, 2024290.10307.75281.60295.35294.20105,657
Oct 17, 2024298.05301.00288.00290.35289.2247,930
Oct 16, 2024271.05301.50271.05295.45294.30154,624
Oct 15, 2024272.00275.00271.00273.35272.2821,129
Oct 14, 2024278.85278.85270.10272.00270.949,619
Oct 11, 2024272.00275.15269.10273.10272.0313,938
Oct 10, 2024280.65283.55271.25272.55271.4931,143
Oct 9, 2024264.95287.40261.60280.65279.56119,025
Oct 8, 2024247.55262.25247.55260.85259.8348,216
Oct 7, 2024262.70267.20248.10253.05252.0632,568
Oct 4, 2024268.15274.95262.00262.65261.6364,721
Oct 3, 2024267.20275.50264.50269.70268.6596,708
Oct 1, 2024275.80278.15271.35272.65271.5953,261
Sep 30, 2024280.00282.65273.55275.95274.8756,909
Sep 27, 2024286.00288.30272.90278.85277.76132,959
Sep 26, 2024298.75303.05274.40278.85277.76160,002
Sep 25, 2024300.00303.25289.00289.95288.8294,114
Sep 24, 2024305.90308.00300.00300.55299.3854,322
Sep 23, 2024303.20316.00302.45305.80304.61103,185
Sep 20, 2024304.55309.00302.45304.05302.8659,848
Sep 19, 2024307.35309.50296.35303.90302.7154,026
Sep 18, 2024315.05315.05299.95303.40302.2295,607
Sep 17, 2024316.20318.50308.20311.25310.0451,593
Sep 16, 2024306.20322.00298.00316.20314.97221,113
Sep 13, 2024306.40307.95298.95303.50302.3260,251
Sep 12, 2024313.90315.35302.80306.40305.2052,795
Sep 11, 2024316.00323.00305.00308.45307.25234,436
Sep 10, 2024296.00309.80296.00309.80308.5979,789
Sep 9, 2024298.30300.05289.00295.05293.9071,175
Sep 6, 2024301.05308.90294.10303.05301.8742,829
Sep 5, 2024315.00315.00301.00303.50302.3265,575
Sep 4, 2024287.95317.95287.95316.80315.56200,208
Sep 3, 2024308.00310.70303.10303.10301.9299,622
Sep 2, 2024345.00348.00318.85319.05317.81299,849
Aug 30, 2024318.00335.60303.70335.60334.29701,628
Aug 29, 2024319.65319.65319.65319.65318.40216,323
Aug 28, 2024290.00304.45285.10304.45303.26622,473

Related Tickers

CYBERTECH.BO CyberTech Systems and Software Limited
155.10
-1.80%
 
SAKSOFT.NS Saksoft Limited
176.83
-2.01%
 
TATATECH.BO Tata Technologies Limited
743.55
-2.15%
 
PROTEAN.BO Protean eGov Technologies Limited
1,048.65
-8.26%