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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	214.95	205.42	205.42	217	204.62	505,545
September 04, 2025	217.55	213.84	213.84	219	209.42	722,500
September 03, 2025	212.11	215.51	215.51	217	212	61,338
September 02, 2025	214.77	212.55	212.55	214.78	211.4	47,829
September 01, 2025	213.51	213.71	213.71	215.22	211.5	36,651
August 29, 2025	209.1	214.92	214.92	217	206.51	210,989
August 28, 2025	211.61	208.01	208.01	213.94	208	1.36M
August 26, 2025	216.45	212.5	212.5	216.45	211	186,072
August 25, 2025	215	215.34	215.34	216.65	211.04	514,312
August 22, 2025	212.65	214.18	214.18	215.5	210	80,923
August 21, 2025	212	211.57	211.57	212.96	210	42,841
August 20, 2025	210.29	210.92	210.92	213.98	208.55	77,867
August 19, 2025	211.87	210.29	210.29	211.87	208.39	49,279
August 18, 2025	205.15	211.56	211.56	213	205.15	72,091
August 14, 2025	211	204.6	204.6	211	203.3	48,424
August 13, 2025	211.6	210.01	210.01	211.6	206.92	68,375
August 12, 2025	202.8	210.67	210.67	211.98	202.11	119,836
August 11, 2025	207.1	202.93	202.93	207.1	202.5	35,483
August 08, 2025	202.1	206.06	206.06	208.48	202	108,696
August 07, 2025	205.89	202.62	202.62	205.98	200.86	84,945
August 06, 2025	209.53	206.16	206.16	211.17	205.5	72,934
August 05, 2025	212.9	208.99	208.99	213.17	208.43	98,806
August 04, 2025	214.6	213.08	213.08	216.26	212	49,711
August 01, 2025	216	216.27	216.27	217.81	212.35	76,103
July 31, 2025	212.05	214.92	214.92	216.26	212.05	152,512
July 30, 2025	215.01	215.9	215.9	217.59	214.6	86,473
July 29, 2025	217.89	214.75	214.75	217.89	213	144,885
July 28, 2025	222.48	217.77	217.77	224.87	215.32	360,441
July 25, 2025	216.1	222.48	222.48	226.2	214	813,758
July 24, 2025	218	216.53	216.53	219.53	215	93,972
July 23, 2025	221.45	218.86	218.86	221.48	217.26	83,131
July 22, 2025	222.68	220.32	220.32	223.63	220	66,783
July 21, 2025	226.68	222.68	222.68	226.68	221.76	70,355
July 18, 2025	225.83	226.68	226.68	229.05	222.12	192,794
July 17, 2025	225.7	225.83	225.08	229.41	223.89	97,338
July 16, 2025	225	224.97	224.22	226.1	223.78	60,450
July 15, 2025	223	223.8	223.06	226.5	221.78	109,443
July 14, 2025	222.55	221.77	221.03	224.31	219.52	94,413
July 11, 2025	221.26	221.78	221.78	222.15	218.58	79,121
July 10, 2025	221.61	221.37	221.37	222.74	220.6	41,748
July 09, 2025	222	221.61	221.61	223	221.22	33,741
July 08, 2025	221.53	222.02	222.02	225.19	220.66	69,408
July 07, 2025	222.57	221.53	221.53	223.87	221	31,805
July 04, 2025	226	222.57	222.57	226	222.2	57,181
July 03, 2025	221.55	224.37	224.37	226.03	221.2	160,969
July 02, 2025	222.32	222.98	222.98	224.8	219.27	83,073
July 01, 2025	225	222.32	222.32	225.79	221.17	41,489
June 30, 2025	226	224.06	224.06	226.7	222.91	83,860
June 27, 2025	223	223.66	223.66	226.08	221.62	94,803
June 26, 2025	221.5	222.37	222.37	224	218.09	111,126
June 25, 2025	223.5	219.98	219.98	223.61	219.6	96,078
June 24, 2025	221.42	220.97	220.97	224.27	218.23	144,478
June 23, 2025	213.35	220.58	220.58	222.22	213.35	85,726
June 20, 2025	217	216.62	216.62	220.74	214.05	532,832
June 19, 2025	218.5	218	218	223.51	215.88	76,818
June 18, 2025	220	220.7	220.7	222.65	217.94	133,924
June 17, 2025	222.5	219.75	219.75	224.06	219.08	59,839
June 16, 2025	223.05	222.54	222.54	225.6	218.73	66,114
June 13, 2025	224	223.12	223.12	224.77	220.55	76,565
June 12, 2025	229.4	225.39	225.39	229.4	223.42	108,786

Orient Electric Limited (ORIENTELEC.NS) NSE