Orient Electric Limited - ORIENTELEC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	175.98	177.07	177.07	177.99	171.25	145,614
February 19, 2026	176.53	174.87	174.87	178.97	170.73	86,921
February 18, 2026	175.97	176.54	176.54	177.6	174.26	41,147
February 17, 2026	174.31	175.59	175.59	176.58	173.55	35,908
February 16, 2026	175.8	174.31	174.31	175.8	172	50,953
February 13, 2026	177.03	174.12	174.12	177.16	172.78	102,661
February 12, 2026	180.64	179.56	179.56	182	177.32	112,581
February 11, 2026	180.86	180.66	180.66	183.8	177.05	200,149
February 10, 2026	172.05	180.86	180.86	182.21	171.9	744,168
February 09, 2026	171.6	172.2	172.2	174.83	171.22	572,903
February 06, 2026	169.1	171.47	171.47	174.95	168.7	69,360
February 05, 2026	173	170.63	170.63	175	168.87	113,867
February 04, 2026	172.9	172.9	172.9	173.9	171	54,498
February 03, 2026	176.8	172.83	172.83	178	172.12	97,285
February 02, 2026	176.74	172.45	172.45	176.74	170.31	57,300
February 01, 2026	182	176.01	176.01	183.5	173.47	93,784
January 30, 2026	178.99	179.5	179.5	182.1	175.42	308,666
January 29, 2026	175.69	178.72	178.72	180.4	170.66	115,281
January 28, 2026	178	175.93	175.18	178.29	175.5	48,792
January 27, 2026	178.01	177.93	177.17	180.8	170	192,717
January 23, 2026	169.99	178.37	178.37	180	168.61	767,294
January 22, 2026	161.49	170.49	170.49	173	161.49	800,671
January 21, 2026	161.45	159.42	159.42	165.44	157.81	172,196
January 20, 2026	167.01	161.45	161.45	167.9	160.12	150,008
January 19, 2026	170	166.96	166.96	170	166	115,974
January 16, 2026	167.9	171.51	171.51	184.8	167.9	3.32M
January 14, 2026	164.01	164.7	164.7	167.9	162.37	1.19M
January 13, 2026	165.5	164.55	164.55	167.8	164	70,991
January 12, 2026	168.73	165.9	165.9	168.73	163.14	113,025
January 09, 2026	172.33	168.74	168.74	172.33	168.01	62,138
January 08, 2026	175.08	172.33	172.33	175.59	171	66,654
January 07, 2026	173	174.66	174.66	175.1	172	73,321
January 06, 2026	176.8	173.86	173.86	176.8	173	77,726
January 05, 2026	176.89	175.84	175.84	177.99	175.01	60,556
January 02, 2026	174.6	176.89	176.89	177.88	173.42	90,808
January 01, 2026	177.1	174.38	174.38	177.85	173.5	79,837
December 31, 2025	179.99	176.13	176.13	181.3	174.25	159,023
December 30, 2025	176.41	176.93	176.93	177.25	173.86	274,733
December 29, 2025	178	176.41	176.41	178.48	175.3	75,695
December 26, 2025	179.93	177.63	177.63	180.72	177.06	66,710
December 24, 2025	181.25	179.93	179.93	182.89	178.85	51,366
December 23, 2025	183.21	181.25	181.25	183.48	180.21	84,341
December 22, 2025	183.1	182.76	182.76	183.9	180.8	70,818
December 19, 2025	178.99	182.12	182.12	182.99	178.03	91,458
December 18, 2025	179.28	178.92	178.92	180	176.8	62,932
December 17, 2025	181.35	179.28	179.28	183.7	178.38	62,540
December 16, 2025	181.7	183.16	183.16	184	178.37	148,317
December 15, 2025	179.37	182.24	182.24	183.54	177.82	112,145
December 12, 2025	178	179.37	179.37	180.91	177.41	145,198
December 11, 2025	174	178.65	178.65	179.83	172.15	260,551
December 10, 2025	179.46	173.34	173.34	180.5	171.8	210,026
December 09, 2025	180	179.46	179.46	182.78	173.17	413,834
December 08, 2025	179.63	179.24	179.24	186.49	173.13	221,452
December 05, 2025	183.5	179.63	179.63	183.51	178.66	176,657
December 04, 2025	184.91	182.99	182.99	185.51	181.91	224,799
December 03, 2025	188.48	184.96	184.96	189	183	234,897
December 02, 2025	188.81	187.54	187.54	188.81	184.3	207,734
December 01, 2025	195.12	188.03	188.03	195.12	187	458,925
November 28, 2025	187.5	194.42	194.42	198.8	182.68	2.51M
November 27, 2025	189.96	184.41	184.41	191.25	182.72	1.63M

Orient Electric Limited (ORIENTELEC.NS) NSE