Price Data Selection & Download
Orient Electric Share Price All Time Records & Statistics (May 2018 - Jul 2026)
2019 daily OHLCV records on NSE from May 2018 to July 2026.
Share Price All Time High
₹408.00
November 30, 2021
NSE Exchange
Share Price All Time Low
₹103.25
July 18, 2018
NSE Exchange
Highest Volume Trading Day
32,608,997
November 25, 2025 • ₹199.45
NSE Exchange
Share Price History Data (May 2018 - Jul 2026)
ORIENTELEC daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹175.00 | ₹177.75 | ₹169.57 | ₹170.74 | 1,084,287 |
| 2026-07-23 | ₹174.00 | ₹193.95 | ₹172.51 | ₹174.33 | 19,143,139 |
| 2026-07-22 | ₹179.40 | ₹182.90 | ₹168.70 | ₹170.28 | 3,914,886 |
| 2026-07-21 | ₹173.48 | ₹179.75 | ₹173.01 | ₹178.51 | 264,591 |
| 2026-07-20 | ₹172.35 | ₹174.79 | ₹170.81 | ₹173.42 | 57,878 |
| 2026-07-17 | ₹173.34 | ₹173.79 | ₹171.00 | ₹172.88 | 99,574 |
| 2026-07-16 | ₹174.10 | ₹176.39 | ₹172.81 | ₹173.34 | 61,600 |
| 2026-07-15 | ₹174.05 | ₹182.05 | ₹172.20 | ₹174.04 | 642,250 |
| 2026-07-14 | ₹176.80 | ₹177.00 | ₹173.11 | ₹174.05 | 91,876 |
| 2026-07-13 | ₹177.00 | ₹180.00 | ₹175.21 | ₹175.94 | 172,565 |
| 2026-07-10 | ₹174.83 | ₹181.00 | ₹172.76 | ₹178.45 | 399,910 |
| 2026-07-09 | ₹169.00 | ₹177.40 | ₹168.90 | ₹173.00 | 128,871 |
| 2026-07-08 | ₹174.10 | ₹175.03 | ₹168.00 | ₹168.70 | 105,686 |
| 2026-07-07 | ₹177.01 | ₹177.38 | ₹173.12 | ₹174.97 | 76,237 |
| 2026-07-06 | ₹179.61 | ₹181.78 | ₹175.71 | ₹176.99 | 679,669 |
| 2026-07-03 | ₹180.79 | ₹180.91 | ₹177.15 | ₹177.73 | 69,282 |
| 2026-07-02 | ₹180.95 | ₹181.24 | ₹178.00 | ₹179.01 | 72,038 |
| 2026-07-01 | ₹175.50 | ₹181.28 | ₹175.50 | ₹180.03 | 227,026 |
| 2026-06-30 | ₹176.00 | ₹177.00 | ₹169.57 | ₹175.46 | 312,053 |
| 2026-06-29 | ₹177.89 | ₹177.89 | ₹173.55 | ₹175.40 | 83,304 |
| 2026-06-25 | ₹177.77 | ₹180.00 | ₹175.53 | ₹177.95 | 237,396 |
| 2026-06-24 | ₹178.00 | ₹179.89 | ₹175.16 | ₹177.77 | 210,122 |
| 2026-06-23 | ₹180.45 | ₹180.45 | ₹176.33 | ₹177.72 | 126,707 |
| 2026-06-22 | ₹182.95 | ₹182.95 | ₹179.06 | ₹179.82 | 119,961 |
| 2026-06-19 | ₹181.88 | ₹183.49 | ₹179.50 | ₹180.53 | 79,650 |
| 2026-06-18 | ₹184.84 | ₹184.84 | ₹179.32 | ₹181.95 | 391,112 |
| 2026-06-17 | ₹185.65 | ₹185.66 | ₹182.02 | ₹182.53 | 241,159 |
| 2026-06-16 | ₹181.38 | ₹187.10 | ₹178.36 | ₹185.65 | 606,793 |
| 2026-06-15 | ₹178.00 | ₹182.89 | ₹177.49 | ₹181.38 | 138,628 |
| 2026-06-12 | ₹175.10 | ₹177.14 | ₹173.50 | ₹175.85 | 88,662 |
| 2026-06-11 | ₹174.82 | ₹175.76 | ₹171.25 | ₹174.15 | 53,624 |
| 2026-06-10 | ₹177.37 | ₹178.67 | ₹172.31 | ₹173.40 | 70,699 |
| 2026-06-09 | ₹173.10 | ₹178.47 | ₹173.10 | ₹176.49 | 311,219 |
| 2026-06-08 | ₹177.70 | ₹178.47 | ₹172.24 | ₹172.96 | 107,626 |
| 2026-06-05 | ₹181.99 | ₹181.99 | ₹177.00 | ₹178.38 | 83,905 |
| 2026-06-04 | ₹182.00 | ₹183.39 | ₹178.76 | ₹179.14 | 89,974 |
| 2026-06-03 | ₹185.00 | ₹185.26 | ₹180.31 | ₹181.58 | 69,721 |
| 2026-06-02 | ₹180.00 | ₹188.00 | ₹179.40 | ₹183.07 | 92,194 |
| 2026-06-01 | ₹188.00 | ₹188.00 | ₹181.10 | ₹182.79 | 146,629 |
| 2026-05-29 | ₹193.16 | ₹193.85 | ₹185.06 | ₹188.44 | 164,904 |
| 2026-05-27 | ₹187.89 | ₹194.90 | ₹186.00 | ₹193.16 | 380,133 |
| 2026-05-26 | ₹185.04 | ₹188.36 | ₹184.50 | ₹187.89 | 84,178 |
| 2026-05-25 | ₹187.30 | ₹187.31 | ₹182.99 | ₹185.04 | 281,477 |
| 2026-05-22 | ₹184.84 | ₹184.84 | ₹183.17 | ₹183.83 | 74,343 |
| 2026-05-21 | ₹186.52 | ₹187.99 | ₹184.10 | ₹184.84 | 154,014 |
| 2026-05-20 | ₹186.99 | ₹187.64 | ₹185.55 | ₹186.52 | 86,720 |
| 2026-05-19 | ₹190.25 | ₹193.39 | ₹187.35 | ₹188.88 | 247,261 |
| 2026-05-18 | ₹190.95 | ₹190.95 | ₹186.00 | ₹190.11 | 210,434 |
| 2026-05-15 | ₹191.00 | ₹196.84 | ₹188.41 | ₹192.73 | 425,190 |
| 2026-05-14 | ₹193.35 | ₹193.35 | ₹185.32 | ₹191.23 | 374,870 |
| 2026-05-13 | ₹190.61 | ₹193.87 | ₹187.00 | ₹192.43 | 721,764 |
| 2026-05-12 | ₹184.01 | ₹192.50 | ₹183.50 | ₹188.15 | 825,051 |
| 2026-05-11 | ₹188.90 | ₹190.43 | ₹182.00 | ₹187.11 | 479,646 |
| 2026-05-08 | ₹193.90 | ₹196.89 | ₹183.01 | ₹188.34 | 1,820,965 |
| 2026-05-07 | ₹184.20 | ₹199.90 | ₹184.20 | ₹192.09 | 1,957,958 |
| 2026-05-06 | ₹183.00 | ₹184.39 | ₹179.55 | ₹183.70 | 218,009 |
| 2026-05-05 | ₹182.84 | ₹184.59 | ₹178.00 | ₹180.10 | 561,693 |
| 2026-05-04 | ₹188.60 | ₹190.00 | ₹183.20 | ₹184.84 | 184,521 |
| 2026-04-30 | ₹187.34 | ₹189.08 | ₹183.55 | ₹184.16 | 212,133 |
| 2026-04-29 | ₹188.50 | ₹190.73 | ₹185.00 | ₹186.15 | 259,484 |
| 2026-04-28 | ₹193.60 | ₹195.23 | ₹187.00 | ₹188.30 | 150,191 |
| 2026-04-27 | ₹193.90 | ₹196.19 | ₹189.06 | ₹193.48 | 590,224 |
| 2026-04-24 | ₹187.98 | ₹188.36 | ₹181.81 | ₹184.81 | 1,756,935 |
| 2026-04-23 | ₹184.00 | ₹189.38 | ₹184.00 | ₹187.09 | 288,115 |
| 2026-04-22 | ₹182.02 | ₹189.80 | ₹180.31 | ₹186.38 | 442,338 |
| 2026-04-21 | ₹182.50 | ₹188.00 | ₹181.82 | ₹182.02 | 173,418 |
| 2026-04-20 | ₹180.00 | ₹182.39 | ₹176.55 | ₹180.96 | 361,015 |
| 2026-04-17 | ₹171.10 | ₹181.00 | ₹170.55 | ₹179.56 | 1,718,979 |
| 2026-04-16 | ₹173.00 | ₹174.60 | ₹169.13 | ₹169.98 | 225,972 |
| 2026-04-15 | ₹169.51 | ₹173.39 | ₹169.51 | ₹171.89 | 372,901 |
| 2026-04-13 | ₹167.40 | ₹169.32 | ₹163.20 | ₹166.94 | 286,985 |
| 2026-04-10 | ₹161.29 | ₹173.60 | ₹161.18 | ₹170.40 | 928,579 |
| 2026-04-09 | ₹160.20 | ₹163.48 | ₹158.00 | ₹159.70 | 493,866 |
| 2026-04-08 | ₹159.00 | ₹162.74 | ₹158.14 | ₹159.56 | 713,254 |
| 2026-04-07 | ₹160.00 | ₹161.29 | ₹154.12 | ₹154.96 | 379,978 |
| 2026-04-06 | ₹157.00 | ₹161.79 | ₹156.10 | ₹161.38 | 101,397 |
| 2026-04-02 | ₹157.80 | ₹159.70 | ₹155.88 | ₹158.93 | 94,560 |
| 2026-04-01 | ₹158.00 | ₹161.54 | ₹158.00 | ₹160.17 | 136,801 |
| 2026-03-30 | ₹151.30 | ₹158.13 | ₹149.05 | ₹156.30 | 343,857 |
| 2026-03-27 | ₹158.00 | ₹158.90 | ₹154.00 | ₹154.64 | 227,715 |
| 2026-03-25 | ₹162.90 | ₹164.90 | ₹157.99 | ₹159.99 | 227,704 |
| 2026-03-24 | ₹162.45 | ₹163.37 | ₹160.62 | ₹161.22 | 107,221 |
| 2026-03-23 | ₹166.34 | ₹166.34 | ₹159.00 | ₹159.97 | 106,084 |
| 2026-03-20 | ₹165.90 | ₹171.50 | ₹162.81 | ₹166.30 | 289,866 |
| 2026-03-19 | ₹168.90 | ₹168.90 | ₹163.70 | ₹164.17 | 130,507 |
| 2026-03-18 | ₹164.00 | ₹172.00 | ₹163.17 | ₹169.42 | 258,996 |
| 2026-03-17 | ₹166.55 | ₹169.77 | ₹162.00 | ₹162.65 | 240,119 |
| 2026-03-16 | ₹172.78 | ₹172.78 | ₹166.10 | ₹167.99 | 124,534 |
| 2026-03-13 | ₹170.50 | ₹170.87 | ₹166.05 | ₹169.80 | 146,986 |
| 2026-03-12 | ₹175.00 | ₹176.16 | ₹169.50 | ₹170.66 | 217,316 |
| 2026-03-11 | ₹174.47 | ₹180.99 | ₹174.20 | ₹175.49 | 284,005 |
| 2026-03-10 | ₹175.00 | ₹175.70 | ₹172.51 | ₹174.47 | 90,335 |
| 2026-03-09 | ₹175.81 | ₹177.78 | ₹170.04 | ₹172.00 | 182,497 |
| 2026-03-06 | ₹186.99 | ₹191.18 | ₹176.60 | ₹178.98 | 242,612 |
| 2026-03-05 | ₹190.14 | ₹192.00 | ₹185.00 | ₹187.00 | 156,884 |
| 2026-03-04 | ₹182.01 | ₹194.80 | ₹177.29 | ₹190.14 | 687,248 |
| 2026-03-02 | ₹174.00 | ₹192.99 | ₹174.00 | ₹182.01 | 490,101 |
| 2026-02-27 | ₹194.50 | ₹201.30 | ₹183.00 | ₹185.11 | 1,326,116 |
| 2026-02-26 | ₹174.98 | ₹198.80 | ₹173.60 | ₹194.50 | 5,347,630 |
| 2026-02-25 | ₹178.70 | ₹178.99 | ₹172.12 | ₹174.98 | 159,966 |
| 2026-02-24 | ₹177.10 | ₹177.11 | ₹172.01 | ₹174.06 | 73,211 |
| 2026-02-23 | ₹176.50 | ₹179.70 | ₹174.07 | ₹178.00 | 107,738 |
| 2026-02-20 | ₹175.98 | ₹177.99 | ₹171.25 | ₹177.07 | 144,706 |
| 2026-02-19 | ₹176.53 | ₹178.97 | ₹170.73 | ₹174.87 | 86,914 |
| 2026-02-18 | ₹175.97 | ₹177.60 | ₹174.26 | ₹176.54 | 41,135 |
| 2026-02-17 | ₹174.31 | ₹176.58 | ₹173.55 | ₹175.59 | 35,895 |
| 2026-02-16 | ₹175.80 | ₹175.80 | ₹172.00 | ₹174.31 | 50,953 |
| 2026-02-13 | ₹177.03 | ₹177.16 | ₹172.78 | ₹174.12 | 102,607 |
| 2026-02-12 | ₹180.64 | ₹182.00 | ₹177.32 | ₹179.56 | 112,580 |
| 2026-02-11 | ₹180.86 | ₹183.80 | ₹177.05 | ₹180.66 | 200,121 |
| 2026-02-10 | ₹172.05 | ₹182.21 | ₹171.90 | ₹180.86 | 744,133 |
| 2026-02-09 | ₹171.60 | ₹174.83 | ₹171.22 | ₹172.20 | 572,858 |
| 2026-02-06 | ₹169.10 | ₹174.95 | ₹168.70 | ₹171.47 | 69,339 |
| 2026-02-05 | ₹173.00 | ₹175.00 | ₹168.87 | ₹170.63 | 113,856 |
| 2026-02-04 | ₹172.90 | ₹173.90 | ₹171.00 | ₹172.90 | 54,498 |
| 2026-02-03 | ₹176.80 | ₹178.00 | ₹172.12 | ₹172.83 | 97,186 |
| 2026-02-02 | ₹176.74 | ₹176.74 | ₹170.31 | ₹172.45 | 57,188 |
| 2026-02-01 | ₹182.00 | ₹183.50 | ₹173.47 | ₹176.01 | 93,784 |
| 2026-01-30 | ₹178.99 | ₹182.10 | ₹175.42 | ₹179.50 | 308,666 |
| 2026-01-29 | ₹175.69 | ₹180.40 | ₹170.66 | ₹178.72 | 115,281 |
| 2026-01-28 | ₹178.00 | ₹178.29 | ₹175.50 | ₹175.93 | 48,692 |
| 2026-01-27 | ₹178.01 | ₹180.80 | ₹170.00 | ₹177.93 | 192,717 |
| 2026-01-23 | ₹169.99 | ₹180.00 | ₹168.61 | ₹178.37 | 767,294 |
| 2026-01-22 | ₹161.49 | ₹173.00 | ₹161.49 | ₹170.49 | 800,671 |
| 2026-01-21 | ₹161.45 | ₹165.44 | ₹157.81 | ₹159.42 | 170,891 |
| 2026-01-20 | ₹167.01 | ₹167.90 | ₹160.12 | ₹161.45 | 150,008 |
| 2026-01-19 | ₹170.00 | ₹170.00 | ₹166.00 | ₹166.96 | 115,974 |
| 2026-01-16 | ₹167.90 | ₹184.80 | ₹167.90 | ₹171.51 | 3,319,407 |
| 2026-01-14 | ₹164.01 | ₹167.90 | ₹162.37 | ₹164.70 | 1,187,340 |
| 2026-01-13 | ₹165.50 | ₹167.80 | ₹164.00 | ₹164.55 | 70,976 |
| 2026-01-12 | ₹168.73 | ₹168.73 | ₹163.14 | ₹165.90 | 112,935 |
| 2026-01-09 | ₹172.33 | ₹172.33 | ₹168.01 | ₹168.74 | 62,138 |
| 2026-01-08 | ₹175.08 | ₹175.59 | ₹171.00 | ₹172.33 | 66,649 |
| 2026-01-07 | ₹173.00 | ₹175.10 | ₹172.00 | ₹174.66 | 73,283 |
| 2026-01-06 | ₹176.80 | ₹176.80 | ₹173.00 | ₹173.86 | 77,498 |
| 2026-01-05 | ₹176.89 | ₹177.99 | ₹175.01 | ₹175.84 | 60,458 |
| 2026-01-02 | ₹174.60 | ₹177.88 | ₹173.42 | ₹176.89 | 90,808 |
| 2026-01-01 | ₹177.10 | ₹177.85 | ₹173.50 | ₹174.38 | 79,763 |
Orient Electric Share Price Performance Analysis (May 2018 - Jul 2026)
ORIENTELEC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.09%
₹174.38 → ₹170.74
Year to Date
Price Volatility
4.98%
Low Volatility
Year to Date
Average Daily Volume
521,096
Year to Date Average
NSE Exchange
Orient Electric Share Price History – Frequently Asked Questions
Common questions about ORIENTELEC historical data and records. For live price, key ratios and fundamentals, see Orient Electric stock price NSE.
What is the all-time high share price of Orient Electric (ORIENTELEC)?
The all-time high share price of Orient Electric was ₹408.0 recorded on November 30, 2021 on the NSE exchange.
What is the all-time low share price of Orient Electric (ORIENTELEC)?
The all-time low share price of Orient Electric was ₹103.25 recorded on July 18, 2018 on the NSE exchange.
How can I download ORIENTELEC historical share price data?
You can download Orient Electric historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ORIENTELEC shares?
The highest trading volume day for Orient Electric was 32,608,997 shares traded on November 25, 2025 on the NSE exchange, with share price at ₹199.45.