Oriental Trimex Limited - ORIENTALTL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.21	10.06	10.06	10.35	9.93	283,575
September 25, 2025	10.44	10.31	10.31	10.55	10.3	195,242
September 24, 2025	10.33	10.44	10.44	10.85	10.3	234,033
September 23, 2025	10.3	10.33	10.33	10.46	10.3	225,147
September 22, 2025	10.7	10.34	10.34	10.7	10.21	337,986
September 19, 2025	10.51	10.47	10.47	10.65	10.29	243,611
September 18, 2025	11	10.5	10.5	11	10.42	368,886
September 17, 2025	11.09	10.8	10.8	11.09	10.65	371,619
September 16, 2025	11.14	11.03	11.03	11.14	10.9	320,565
September 15, 2025	11.49	10.97	10.97	11.99	10.8	810,168
September 12, 2025	10.99	10.91	10.91	10.99	10.7	522,358
September 11, 2025	10.14	10.5	10.5	10.54	10.02	575,301
September 10, 2025	10.15	10.04	10.04	10.15	9.82	289,056
September 09, 2025	10	10.01	10.01	10.19	10	168,199
September 08, 2025	10.4	10.15	10.15	10.4	10.11	171,892
September 05, 2025	10.2	10.12	10.12	10.2	9.65	245,180
September 04, 2025	9.6	9.81	9.81	9.81	9.26	204,893
September 03, 2025	9.49	9.35	9.35	9.5	9.15	93,270
September 02, 2025	9.24	9.34	9.34	9.45	9.2	110,576
September 01, 2025	9.21	9.24	9.24	9.3	9.11	149,698
August 29, 2025	9.49	9.22	9.22	9.53	9.11	142,573
August 28, 2025	9.45	9.39	9.39	9.75	9.1	121,249
August 26, 2025	9.71	9.45	9.45	9.78	9.4	162,061
August 25, 2025	9.85	9.71	9.71	9.95	9.61	130,892
August 22, 2025	9.91	9.8	9.8	9.91	9.72	142,085
August 21, 2025	9.97	9.83	9.83	9.98	9.7	163,880
August 20, 2025	9.86	9.86	9.86	10.15	9.76	118,085
August 19, 2025	10.14	9.91	9.91	10.18	9.78	107,420
August 18, 2025	9.61	9.98	9.98	10.35	9.61	178,143
August 14, 2025	10.3	9.88	9.88	10.3	9.82	136,760
August 13, 2025	10.59	10.13	10.13	10.59	9.87	136,528
August 12, 2025	10.52	10.31	10.31	10.71	10.21	212,484
August 11, 2025	10.3	10.36	10.36	10.54	9.65	332,957
August 08, 2025	9.85	10.14	10.14	10.14	9.85	267,942
August 07, 2025	9.2	9.66	9.66	9.66	9.16	135,535
August 06, 2025	9.48	9.2	9.2	9.5	8.91	177,071
August 05, 2025	9.5	9.32	9.32	9.58	9.18	209,621
August 04, 2025	10.05	9.53	9.53	10.05	9.4	360,999
August 01, 2025	10.14	9.9	9.9	10.25	9.56	203,396
July 31, 2025	10	10.02	10.02	10.21	9.9	290,788
July 30, 2025	10.2	10.21	10.21	10.45	10.06	139,706
July 29, 2025	10.24	10.15	10.15	10.3	9.7	282,466
July 28, 2025	10.58	10.02	10.02	10.58	9.86	297,983
July 25, 2025	10.2	10.37	10.37	10.45	10	608,171
July 24, 2025	10.2	9.96	9.96	10.36	9.85	521,477
July 23, 2025	10.54	10.31	10.31	10.98	10.3	1.24M
July 22, 2025	11.25	10.85	10.85	11.39	10.85	771,540
July 21, 2025	11.89	11.43	11.43	12	11.43	1.09M
July 18, 2025	11.47	12.04	12.04	12.08	11.12	1.38M
July 17, 2025	12.13	11.51	11.51	12.15	11.51	1.36M
July 16, 2025	12.49	12.12	12.12	12.89	12.05	1.05M
July 15, 2025	12.84	12.58	12.58	12.95	12.5	616,090
July 14, 2025	13.25	13.12	13.12	13.5	12.98	915,458
July 11, 2025	13.8	13.67	13.67	14.1	13.3	690,274
July 10, 2025	14.3	13.8	13.8	14.3	13.76	620,772
July 09, 2025	14.1	14.42	14.42	14.59	13.57	1.17M
July 08, 2025	15	14.29	14.29	15.49	14.02	2.11M
July 07, 2025	14.77	14.76	14.76	14.77	14.75	2.41M
July 04, 2025	13.98	14.07	14.07	14.2	13.8	481,502
July 03, 2025	14	13.98	13.98	14.5	13.8	379,228

Oriental Trimex Limited (ORIENTALTL.NS) NSE