Ortel Communications Ltd. (ORTEL.NS) NSE
1.54
+0.07(+4.76%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1.54
+0.07(+4.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1,922 |
| March 12, 2026 | 1.54 | 1.47 | 1.47 | 1.61 | 1.47 | 15,844 |
| March 11, 2026 | 1.7 | 1.54 | 1.54 | 1.7 | 1.54 | 1,372 |
| March 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.48 | 18,403 |
| March 09, 2026 | 1.51 | 1.55 | 1.55 | 1.55 | 1.41 | 32,188 |
| March 06, 2026 | 1.56 | 1.48 | 1.48 | 1.56 | 1.42 | 7,053 |
| March 05, 2026 | 1.57 | 1.49 | 1.49 | 1.57 | 1.43 | 22,791 |
| March 02, 2026 | 1.58 | 1.57 | 1.57 | 1.58 | 1.44 | 24,416 |
| February 27, 2026 | 1.61 | 1.51 | 1.51 | 1.65 | 1.51 | 9,803 |
| February 26, 2026 | 1.64 | 1.58 | 1.58 | 1.64 | 1.5 | 3,655 |
| February 25, 2026 | 1.66 | 1.57 | 1.57 | 1.66 | 1.57 | 2,651 |
| February 24, 2026 | 1.7 | 1.65 | 1.65 | 1.7 | 1.57 | 18,985 |
| February 23, 2026 | 1.61 | 1.65 | 1.65 | 1.72 | 1.56 | 25,667 |
| February 20, 2026 | 1.64 | 1.64 | 0 | 1.64 | 1.5 | 11,700 |
| February 19, 2026 | 1.6 | 1.57 | 0 | 1.6 | 1.47 | 14,750 |
| February 18, 2026 | 1.5 | 1.54 | 0 | 1.54 | 1.43 | 9,479 |
| February 17, 2026 | 1.5 | 1.47 | 0 | 1.5 | 1.43 | 5,982 |
| February 16, 2026 | 1.44 | 1.43 | 0 | 1.44 | 1.38 | 4,066 |
| February 13, 2026 | 1.31 | 1.38 | 0 | 1.39 | 1.31 | 1,677 |
| February 12, 2026 | 1.39 | 1.33 | 0 | 1.42 | 1.31 | 10,227 |
| February 11, 2026 | 1.39 | 1.36 | 0 | 1.43 | 1.33 | 6,566 |
| February 10, 2026 | 1.39 | 1.39 | 0 | 1.39 | 1.29 | 5,536 |
| February 09, 2026 | 1.33 | 1.33 | 0 | 1.39 | 1.27 | 43,714 |
| February 06, 2026 | 1.47 | 1.33 | 0 | 1.47 | 1.33 | 40,391 |
| February 05, 2026 | 1.4 | 1.4 | 0 | 1.5 | 1.38 | 13,110 |
| February 04, 2026 | 1.53 | 1.45 | 0 | 1.53 | 1.39 | 2,054 |
| February 03, 2026 | 1.33 | 1.46 | 0 | 1.47 | 1.33 | 131,958 |
| February 02, 2026 | 1.45 | 1.4 | 0 | 1.45 | 1.35 | 51,551 |
| February 01, 2026 | 1.33 | 1.39 | 0 | 1.39 | 1.33 | 19,366 |
| January 30, 2026 | 1.33 | 1.33 | 0 | 1.33 | 1.33 | 0 |
| January 29, 2026 | 1.33 | 1.33 | 0 | 1.33 | 1.33 | 0 |
| January 28, 2026 | 1.33 | 1.33 | 0 | 1.33 | 1.33 | 0 |
| January 27, 2026 | 1.33 | 1.33 | 0 | 1.4 | 1.33 | 17,887 |
| January 23, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.4 | 0 |
| January 22, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.4 | 0 |
| January 21, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.4 | 0 |
| January 20, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.4 | 0 |
| January 19, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.4 | 6 |
| January 16, 2026 | 1.47 | 1.47 | 0 | 1.47 | 1.47 | 0 |
| January 14, 2026 | 1.47 | 1.47 | 0 | 1.47 | 1.47 | 0 |
| January 13, 2026 | 1.47 | 1.47 | 0 | 1.47 | 1.47 | 0 |
| January 12, 2026 | 1.47 | 1.47 | 0 | 1.47 | 1.47 | 0 |
| January 09, 2026 | 1.47 | 1.47 | 0 | 1.47 | 1.47 | 0 |
| January 08, 2026 | 1.47 | 1.47 | 0 | 1.47 | 1.47 | 0 |
| January 07, 2026 | 1.47 | 1.47 | 0 | 1.47 | 1.47 | 0 |
| January 06, 2026 | 1.47 | 1.47 | 0 | 1.47 | 1.47 | 0 |
| January 05, 2026 | 1.47 | 1.47 | 0 | 1.47 | 1.47 | 676 |
| January 02, 2026 | 1.54 | 1.54 | 0 | 1.54 | 1.54 | 0 |
| January 01, 2026 | 1.54 | 1.54 | 0 | 1.54 | 1.54 | 0 |
| December 31, 2025 | 1.54 | 1.54 | 0 | 1.54 | 1.54 | 0 |
| December 30, 2025 | 1.54 | 1.54 | 0 | 1.54 | 1.54 | 0 |
| December 29, 2025 | 1.54 | 1.54 | 0 | 1.54 | 1.54 | 2,733 |
| December 26, 2025 | 1.62 | 1.62 | 0 | 1.62 | 1.62 | 0 |
| December 24, 2025 | 1.62 | 1.62 | 0 | 1.62 | 1.62 | 0 |
| December 23, 2025 | 1.62 | 1.62 | 0 | 1.62 | 1.62 | 0 |
| December 22, 2025 | 1.62 | 1.62 | 0 | 1.62 | 1.62 | 2,022 |
| December 19, 2025 | 1.7 | 1.7 | 0 | 1.7 | 1.7 | 0 |
| December 18, 2025 | 1.7 | 1.7 | 0 | 1.7 | 1.7 | 0 |
| December 17, 2025 | 1.7 | 1.7 | 0 | 1.7 | 1.7 | 0 |
| December 16, 2025 | 1.7 | 1.7 | 0 | 1.7 | 1.7 | 0 |