Orbit Exports Limited - ORBTEXP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	198.92	195.43	195.43	199.19	192.96	5,771
December 04, 2025	197.35	198.92	198.92	205.49	197.35	6,186
December 03, 2025	201.2	198.34	198.34	201.2	196.95	4,506
December 02, 2025	200.87	201.2	201.2	202.79	199.31	3,071
December 01, 2025	208	200.87	200.87	209.75	196.98	14,508
November 28, 2025	205.15	204.48	204.48	210	203.5	11,528
November 27, 2025	204.92	206.36	206.36	208.47	204.3	4,613
November 26, 2025	203.01	202.93	202.93	208.9	201.99	14,145
November 25, 2025	209.26	205.01	205.01	210.77	204.51	7,403
November 24, 2025	206	205.42	205.42	208.39	204	6,548
November 21, 2025	215.04	208.39	208.39	215.37	208	6,626
November 19, 2025	213.53	205.44	205.44	213.56	204.75	24,875
November 18, 2025	217.29	213.57	213.57	217.29	210.4	10,165
November 17, 2025	208.1	216.22	216.22	218.31	206	18,473
November 14, 2025	213.55	210.53	210.53	215.43	209.27	10,073
November 13, 2025	224.99	217.89	217.89	225.09	212.2	55,373
November 12, 2025	211	213.6	213.6	217.43	211	8,668
November 11, 2025	212.5	213.2	213.2	218.3	207.36	16,474
November 10, 2025	222.6	214.78	214.78	222.8	212.49	9,014
November 07, 2025	203.5	219.34	219.34	227.9	200	78,474
November 06, 2025	225.1	204.53	204.53	225.1	202.2	41,749
November 04, 2025	218.1	222.03	222.03	225.98	218.1	20,292
November 03, 2025	221.98	221.99	221.99	224.08	219.97	20,901
October 31, 2025	216.6	220.08	220.08	222.89	216.6	19,487
October 30, 2025	226.5	219.92	219.92	227.52	219.06	18,925
October 29, 2025	220.4	226.1	226.1	232	217.81	79,107
October 28, 2025	212.05	220.4	220.4	227.24	212.05	31,826
October 27, 2025	216.46	213.76	213.76	218.39	211.75	31,837
October 24, 2025	219.1	218.64	218.64	219.85	210	45,407
October 23, 2025	210	222.73	222.73	229.6	207.9	96,850
October 21, 2025	206.1	207.57	207.57	210.98	206.1	3,242
October 20, 2025	201.5	207.9	207.9	209.87	199.22	33,702
October 17, 2025	210	202.56	202.56	210	201.15	58,740
October 16, 2025	205	218.01	218.01	224.97	205	68,548
October 15, 2025	209.78	204.51	204.51	212.2	201	16,922
October 14, 2025	214	205.95	205.95	219.99	201.66	36,692
October 13, 2025	221.9	210.26	210.26	225	202.2	44,523
October 10, 2025	217.15	219.15	219.15	229.6	217.15	52,973
October 09, 2025	228.02	221.1	221.1	237	217.4	64,951
October 08, 2025	254.89	228.67	228.67	265	223.8	992,818
October 07, 2025	192	227.8	227.8	227.8	192	294,756
October 06, 2025	190	189.84	189.84	205	187.55	75,636
October 03, 2025	182	179.34	179.34	182.99	175.15	5,266
October 01, 2025	181.8	179	179	181.8	176.5	3,081
September 30, 2025	181.15	175.98	175.98	181.15	174	2,669
September 29, 2025	185	177.69	177.69	185	176.6	2,570
September 26, 2025	185	180.77	180.77	186	178.5	5,287
September 25, 2025	186	183.19	183.19	186.99	182	6,890
September 24, 2025	185.85	187.14	187.14	189	185.85	2,861
September 23, 2025	185	184.34	184.34	186.49	182.5	6,361
September 22, 2025	183	187.93	187.93	190	180.76	11,461
September 19, 2025	188.1	191	191	193.5	188.1	8,322
September 18, 2025	191	191.5	191.5	192	186.15	3,550
September 17, 2025	189	189.99	189.99	193	188	5,493
September 16, 2025	192.4	188.07	188.07	192.4	185	1,447
September 15, 2025	185	185.92	185.92	192.39	185	5,075
September 12, 2025	195.98	188.49	188.49	195.99	185.35	4,554
September 11, 2025	196.99	192.21	192.21	196.99	191.1	3,732
September 10, 2025	180.95	189.99	189.99	189.99	180.95	14,338
September 09, 2025	184.99	180.95	180.95	184.99	176.98	10,971

Orbit Exports Limited (ORBTEXP.NS) NSE