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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	203.5	189.96	189.96	203.5	184.37	9.42M
November 25, 2025	157	199.45	199.45	199.45	156.69	32.61M
November 24, 2025	180.25	166.21	166.21	181.98	155.35	6.17M
November 21, 2025	183.9	182.07	182.07	183.99	180.51	167,227
November 19, 2025	200.1	189.35	189.35	200.1	186.35	361,941
November 18, 2025	203.95	200.1	200.1	205.8	198.03	320,747
November 17, 2025	210.8	203.31	203.31	210.8	203	788,323
November 14, 2025	212.9	209.85	209.85	212.9	208	218,535
November 13, 2025	212.16	212.98	212.98	213.79	209.22	1.17M
November 12, 2025	212.4	213.2	213.2	215	208.1	1.04M
November 11, 2025	212.29	212.45	212.45	213.31	208.48	553,122
November 10, 2025	214.5	212.51	212.51	214.5	207.58	96,762
November 07, 2025	212.73	211.96	211.96	213.8	208.23	72,913
November 06, 2025	214.7	212.73	212.73	214.7	209	54,857
November 04, 2025	215	213.66	213.66	215.5	210.41	70,205
November 03, 2025	212.33	213.52	213.52	215.5	209.94	110,557
October 31, 2025	215.55	208.86	208.86	217.51	204.5	726,543
October 30, 2025	215	213.47	213.47	215	210.51	51,516
October 29, 2025	210.97	213.52	213.52	215	208.43	91,962
October 28, 2025	208.99	210.97	210.97	212.3	207.9	133,539
October 27, 2025	210	207.9	207.9	210.48	205.53	72,378
October 24, 2025	207.96	209.51	209.51	210.25	202.8	110,195
October 23, 2025	206.7	207.96	207.96	209.09	204.32	164,766
October 21, 2025	205	206.19	206.19	210	204.94	42,715
October 20, 2025	204	205.06	205.06	206.4	200.64	169,569
October 17, 2025	207	206.02	206.02	207	204	86,325
October 16, 2025	203.89	205.05	205.05	205.48	203.36	40,106
October 15, 2025	202.8	203.65	203.65	205	200.93	81,781
October 14, 2025	203	202.08	202.08	203.59	200.05	64,691
October 13, 2025	201	203.59	203.59	207.28	201	189,290
October 10, 2025	202.33	202.42	202.42	203.3	200.83	77,382
October 09, 2025	200.45	201.96	201.96	202.91	198.36	84,889
October 08, 2025	199.9	200.04	200.04	200.69	198.05	44,600
October 07, 2025	199	198.81	198.81	201.58	198.2	42,229
October 06, 2025	199.47	199.95	199.95	201	199.22	61,471
October 03, 2025	199	199.1	199.1	199.79	196.37	109,671
October 01, 2025	195.5	197.09	197.09	197.59	195	58,676
September 30, 2025	197.31	196.04	196.04	197.68	193.89	70,180
September 29, 2025	201.98	195.3	195.3	202.1	193.47	117,078
September 26, 2025	203	200.18	200.18	203.69	199.6	114,251
September 25, 2025	202.13	202.83	202.83	205	201.65	218,530
September 24, 2025	204.63	203.34	203.34	205.55	203.06	36,419
September 23, 2025	207.4	204.81	204.81	207.5	203.7	89,817
September 22, 2025	203.05	206.67	206.67	207.53	203.05	133,667
September 19, 2025	205.75	203.66	203.66	206.98	202.23	416,794
September 18, 2025	204.7	204.95	204.95	206.2	203.1	150,541
September 17, 2025	205.5	203.65	203.65	207	203.2	135,079
September 16, 2025	202.8	204.77	204.77	206.37	201	335,223
September 15, 2025	204	201.83	201.83	204.69	200.96	188,283
September 12, 2025	205	202.7	202.7	205.8	201.7	628,985
September 11, 2025	208.6	203.75	203.75	209.35	203.1	516,610
September 10, 2025	206.2	208.25	208.25	210.75	204.76	176,551
September 09, 2025	207	205.3	205.3	210	202.9	229,558
September 08, 2025	207.61	205.99	205.99	211.61	204.8	118,870

Orient Electric Limited (ORIENTELEC.NS) NSE