Price Data Selection & Download
Orient Technologies Share Price All Time Records & Statistics (Aug 2024 - Jul 2026)
461 daily OHLCV records on NSE from Aug. 2024 to July 2026. Examine ORIENTTECH quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹674.85
January 20, 2025
NSE Exchange
Share Price All Time Low
₹220.80
March 30, 2026
NSE Exchange
Highest Volume Trading Day
51,053,665
December 31, 2025 • ₹453.05
NSE Exchange
Share Price History Data (Aug 2024 - Jul 2026)
ORIENTTECH 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 | ₹255.50 | ₹259.95 | ₹253.16 | ₹258.78 | 82,147 |
| 2026-07-23 | ₹259.25 | ₹263.67 | ₹255.53 | ₹257.16 | 125,583 |
| 2026-07-22 | ₹262.91 | ₹264.85 | ₹257.44 | ₹262.95 | 172,210 |
| 2026-07-21 | ₹267.40 | ₹269.28 | ₹262.00 | ₹262.91 | 182,753 |
| 2026-07-20 | ₹278.00 | ₹278.00 | ₹265.00 | ₹267.41 | 246,609 |
| 2026-07-17 | ₹272.39 | ₹282.80 | ₹262.93 | ₹276.88 | 980,983 |
| 2026-07-16 | ₹283.01 | ₹283.67 | ₹270.05 | ₹272.39 | 573,697 |
| 2026-07-15 | ₹286.33 | ₹303.40 | ₹277.01 | ₹284.00 | 7,083,509 |
| 2026-07-14 | ₹258.60 | ₹298.60 | ₹256.21 | ₹280.80 | 17,335,944 |
| 2026-07-13 | ₹252.11 | ₹263.89 | ₹249.41 | ₹258.80 | 250,953 |
| 2026-07-10 | ₹250.10 | ₹258.90 | ₹250.10 | ₹251.96 | 114,100 |
| 2026-07-09 | ₹248.00 | ₹252.62 | ₹247.01 | ₹248.29 | 70,050 |
| 2026-07-08 | ₹253.00 | ₹259.00 | ₹245.50 | ₹247.30 | 100,300 |
| 2026-07-07 | ₹255.35 | ₹257.89 | ₹252.00 | ₹253.39 | 76,877 |
| 2026-07-06 | ₹262.80 | ₹262.80 | ₹254.50 | ₹256.39 | 138,271 |
| 2026-07-03 | ₹265.00 | ₹270.95 | ₹260.24 | ₹264.17 | 469,452 |
| 2026-07-02 | ₹243.24 | ₹277.80 | ₹243.24 | ₹263.55 | 8,018,040 |
| 2026-07-01 | ₹246.06 | ₹249.65 | ₹242.82 | ₹244.05 | 71,181 |
| 2026-06-30 | ₹245.50 | ₹249.00 | ₹244.60 | ₹246.85 | 48,650 |
| 2026-06-29 | ₹248.80 | ₹248.80 | ₹244.55 | ₹245.50 | 55,397 |
| 2026-06-25 | ₹253.80 | ₹254.90 | ₹248.10 | ₹248.95 | 85,852 |
| 2026-06-24 | ₹252.00 | ₹254.85 | ₹248.80 | ₹251.90 | 68,812 |
| 2026-06-23 | ₹260.75 | ₹260.75 | ₹250.00 | ₹251.00 | 134,819 |
| 2026-06-22 | ₹254.70 | ₹260.95 | ₹254.05 | ₹257.25 | 82,414 |
| 2026-06-19 | ₹258.20 | ₹258.35 | ₹252.30 | ₹254.70 | 101,319 |
| 2026-06-18 | ₹260.00 | ₹264.80 | ₹256.20 | ₹258.20 | 128,653 |
| 2026-06-17 | ₹262.00 | ₹265.80 | ₹260.00 | ₹260.70 | 82,993 |
| 2026-06-16 | ₹262.00 | ₹263.00 | ₹257.80 | ₹261.25 | 95,451 |
| 2026-06-15 | ₹257.00 | ₹263.50 | ₹257.00 | ₹259.75 | 130,608 |
| 2026-06-12 | ₹246.90 | ₹254.90 | ₹246.90 | ₹253.35 | 73,002 |
| 2026-06-11 | ₹249.00 | ₹249.00 | ₹242.10 | ₹245.10 | 91,841 |
| 2026-06-10 | ₹255.10 | ₹256.95 | ₹248.00 | ₹249.15 | 97,985 |
| 2026-06-09 | ₹254.85 | ₹258.95 | ₹250.00 | ₹255.35 | 171,496 |
| 2026-06-08 | ₹261.90 | ₹261.90 | ₹253.35 | ₹254.85 | 120,727 |
| 2026-06-05 | ₹264.00 | ₹268.70 | ₹261.50 | ₹263.05 | 82,468 |
| 2026-06-04 | ₹261.25 | ₹268.95 | ₹261.25 | ₹263.75 | 116,562 |
| 2026-06-03 | ₹268.95 | ₹269.20 | ₹263.10 | ₹265.35 | 93,783 |
| 2026-06-02 | ₹266.20 | ₹273.80 | ₹264.20 | ₹269.25 | 155,734 |
| 2026-06-01 | ₹264.10 | ₹272.00 | ₹264.00 | ₹265.70 | 153,654 |
| 2026-05-29 | ₹267.25 | ₹271.90 | ₹265.00 | ₹266.75 | 368,436 |
| 2026-05-27 | ₹287.00 | ₹290.80 | ₹280.20 | ₹282.75 | 179,718 |
| 2026-05-26 | ₹279.80 | ₹296.00 | ₹277.55 | ₹286.50 | 300,757 |
| 2026-05-25 | ₹278.00 | ₹282.50 | ₹275.00 | ₹278.35 | 161,628 |
| 2026-05-22 | ₹274.00 | ₹281.70 | ₹266.70 | ₹272.80 | 169,820 |
| 2026-05-21 | ₹274.80 | ₹276.90 | ₹270.60 | ₹271.95 | 112,796 |
| 2026-05-20 | ₹265.00 | ₹271.65 | ₹262.80 | ₹269.85 | 106,824 |
| 2026-05-19 | ₹264.15 | ₹275.40 | ₹264.15 | ₹267.70 | 178,864 |
| 2026-05-18 | ₹274.05 | ₹274.05 | ₹260.50 | ₹265.05 | 213,028 |
| 2026-05-15 | ₹272.00 | ₹280.00 | ₹272.00 | ₹275.70 | 209,795 |
| 2026-05-14 | ₹282.95 | ₹284.95 | ₹270.50 | ₹272.55 | 240,753 |
| 2026-05-13 | ₹284.00 | ₹288.25 | ₹278.30 | ₹280.70 | 224,681 |
| 2026-05-12 | ₹307.55 | ₹307.55 | ₹281.10 | ₹284.00 | 364,737 |
| 2026-05-11 | ₹315.80 | ₹315.80 | ₹305.15 | ₹307.60 | 293,457 |
| 2026-05-08 | ₹318.95 | ₹322.85 | ₹311.20 | ₹316.65 | 677,435 |
| 2026-05-07 | ₹293.00 | ₹332.80 | ₹290.95 | ₹311.85 | 3,933,310 |
| 2026-05-06 | ₹275.90 | ₹286.90 | ₹275.90 | ₹284.95 | 245,973 |
| 2026-05-05 | ₹273.00 | ₹281.70 | ₹270.30 | ₹273.65 | 136,853 |
| 2026-05-04 | ₹277.05 | ₹277.90 | ₹272.00 | ₹273.20 | 114,144 |
| 2026-04-30 | ₹277.31 | ₹284.89 | ₹271.00 | ₹272.98 | 211,927 |
| 2026-04-29 | ₹283.55 | ₹285.32 | ₹274.31 | ₹275.12 | 120,435 |
| 2026-04-28 | ₹286.26 | ₹289.95 | ₹280.00 | ₹281.32 | 114,112 |
| 2026-04-27 | ₹282.74 | ₹287.99 | ₹278.20 | ₹286.26 | 123,278 |
| 2026-04-24 | ₹279.99 | ₹284.92 | ₹271.80 | ₹278.20 | 341,750 |
| 2026-04-23 | ₹286.77 | ₹290.22 | ₹276.90 | ₹278.02 | 170,856 |
| 2026-04-22 | ₹287.00 | ₹291.82 | ₹286.00 | ₹287.85 | 118,857 |
| 2026-04-21 | ₹287.00 | ₹292.00 | ₹286.00 | ₹289.09 | 117,966 |
| 2026-04-20 | ₹295.00 | ₹296.49 | ₹285.05 | ₹287.30 | 189,364 |
| 2026-04-17 | ₹286.61 | ₹297.96 | ₹284.50 | ₹294.77 | 340,160 |
| 2026-04-16 | ₹285.46 | ₹293.36 | ₹282.08 | ₹285.20 | 331,461 |
| 2026-04-15 | ₹280.30 | ₹287.97 | ₹276.21 | ₹284.17 | 289,834 |
| 2026-04-13 | ₹267.39 | ₹279.31 | ₹258.61 | ₹273.41 | 280,504 |
| 2026-04-10 | ₹273.91 | ₹278.00 | ₹271.00 | ₹274.58 | 213,111 |
| 2026-04-09 | ₹273.99 | ₹278.00 | ₹265.00 | ₹268.84 | 263,225 |
| 2026-04-08 | ₹270.30 | ₹274.45 | ₹265.70 | ₹271.64 | 401,923 |
| 2026-04-07 | ₹254.40 | ₹260.98 | ₹252.54 | ₹254.58 | 229,048 |
| 2026-04-06 | ₹254.89 | ₹257.00 | ₹248.62 | ₹254.30 | 251,501 |
| 2026-04-02 | ₹250.00 | ₹258.88 | ₹242.77 | ₹254.06 | 380,380 |
| 2026-04-01 | ₹248.99 | ₹262.40 | ₹234.57 | ₹255.55 | 1,778,488 |
| 2026-03-30 | ₹236.25 | ₹242.65 | ₹220.80 | ₹224.00 | 369,366 |
| 2026-03-27 | ₹258.90 | ₹258.90 | ₹238.75 | ₹240.25 | 363,295 |
| 2026-03-25 | ₹254.00 | ₹261.75 | ₹252.30 | ₹258.25 | 220,153 |
| 2026-03-24 | ₹259.95 | ₹259.95 | ₹248.65 | ₹250.35 | 219,799 |
| 2026-03-23 | ₹258.10 | ₹262.80 | ₹246.45 | ₹247.85 | 218,273 |
| 2026-03-20 | ₹264.85 | ₹272.90 | ₹260.80 | ₹262.95 | 216,711 |
| 2026-03-19 | ₹262.20 | ₹273.35 | ₹261.60 | ₹263.60 | 205,377 |
| 2026-03-18 | ₹267.50 | ₹273.95 | ₹264.70 | ₹269.55 | 270,419 |
| 2026-03-17 | ₹265.75 | ₹268.00 | ₹260.50 | ₹263.55 | 153,418 |
| 2026-03-16 | ₹276.65 | ₹276.65 | ₹257.60 | ₹264.15 | 318,617 |
| 2026-03-13 | ₹260.00 | ₹287.70 | ₹260.00 | ₹272.55 | 1,651,950 |
| 2026-03-12 | ₹265.80 | ₹270.45 | ₹260.50 | ₹263.35 | 217,412 |
| 2026-03-11 | ₹272.95 | ₹276.60 | ₹266.15 | ₹268.95 | 188,653 |
| 2026-03-10 | ₹268.00 | ₹272.65 | ₹260.90 | ₹270.25 | 273,344 |
| 2026-03-09 | ₹260.10 | ₹263.95 | ₹254.00 | ₹258.95 | 234,830 |
| 2026-03-06 | ₹267.65 | ₹274.00 | ₹265.55 | ₹269.80 | 353,292 |
| 2026-03-05 | ₹275.00 | ₹278.95 | ₹256.80 | ₹267.55 | 542,502 |
| 2026-03-04 | ₹275.75 | ₹280.05 | ₹267.25 | ₹269.55 | 572,143 |
| 2026-03-02 | ₹285.20 | ₹292.40 | ₹282.00 | ₹285.80 | 332,317 |
| 2026-02-27 | ₹301.25 | ₹307.40 | ₹295.50 | ₹297.00 | 254,455 |
| 2026-02-26 | ₹300.00 | ₹310.00 | ₹299.50 | ₹305.85 | 299,368 |
| 2026-02-25 | ₹303.85 | ₹306.30 | ₹298.20 | ₹298.75 | 216,332 |
| 2026-02-24 | ₹306.00 | ₹306.00 | ₹298.05 | ₹303.20 | 264,681 |
| 2026-02-23 | ₹315.00 | ₹315.00 | ₹303.45 | ₹306.15 | 316,053 |
| 2026-02-20 | ₹320.00 | ₹320.00 | ₹308.00 | ₹311.60 | 345,979 |
| 2026-02-19 | ₹322.30 | ₹334.10 | ₹316.25 | ₹322.20 | 1,106,531 |
| 2026-02-18 | ₹295.00 | ₹327.65 | ₹288.65 | ₹316.85 | 2,346,025 |
| 2026-02-17 | ₹300.00 | ₹307.95 | ₹292.00 | ₹293.75 | 769,686 |
| 2026-02-16 | ₹293.00 | ₹306.80 | ₹286.00 | ₹295.75 | 1,588,184 |
| 2026-02-13 | ₹332.00 | ₹339.00 | ₹326.60 | ₹335.35 | 353,058 |
| 2026-02-12 | ₹348.10 | ₹348.55 | ₹333.00 | ₹335.15 | 268,281 |
| 2026-02-11 | ₹350.15 | ₹351.70 | ₹342.80 | ₹345.35 | 255,792 |
| 2026-02-10 | ₹357.30 | ₹364.00 | ₹347.85 | ₹350.15 | 306,026 |
| 2026-02-09 | ₹337.95 | ₹360.00 | ₹337.00 | ₹356.80 | 735,636 |
| 2026-02-06 | ₹334.50 | ₹338.55 | ₹327.10 | ₹335.75 | 306,570 |
| 2026-02-05 | ₹343.50 | ₹345.00 | ₹334.35 | ₹336.15 | 241,015 |
| 2026-02-04 | ₹342.50 | ₹348.65 | ₹337.50 | ₹343.50 | 382,568 |
| 2026-02-03 | ₹358.05 | ₹359.00 | ₹340.15 | ₹343.85 | 564,236 |
| 2026-02-02 | ₹351.00 | ₹353.80 | ₹330.00 | ₹342.05 | 831,343 |
| 2026-02-01 | ₹327.20 | ₹361.65 | ₹323.60 | ₹349.70 | 945,332 |
| 2026-01-30 | ₹323.00 | ₹333.95 | ₹318.15 | ₹328.80 | 503,382 |
| 2026-01-29 | ₹333.00 | ₹337.85 | ₹321.00 | ₹322.70 | 463,000 |
| 2026-01-28 | ₹328.00 | ₹335.90 | ₹328.00 | ₹333.50 | 342,517 |
| 2026-01-27 | ₹326.60 | ₹334.55 | ₹320.80 | ₹325.20 | 710,847 |
| 2026-01-23 | ₹338.05 | ₹339.65 | ₹325.05 | ₹326.60 | 343,113 |
| 2026-01-22 | ₹342.40 | ₹351.95 | ₹335.10 | ₹338.90 | 595,342 |
| 2026-01-21 | ₹340.30 | ₹349.35 | ₹330.30 | ₹340.25 | 957,146 |
| 2026-01-20 | ₹355.05 | ₹359.90 | ₹339.00 | ₹341.70 | 846,006 |
| 2026-01-19 | ₹370.00 | ₹375.95 | ₹352.20 | ₹356.60 | 820,721 |
| 2026-01-16 | ₹370.00 | ₹381.00 | ₹365.20 | ₹368.75 | 1,252,360 |
| 2026-01-14 | ₹371.60 | ₹379.50 | ₹365.75 | ₹368.50 | 1,700,434 |
| 2026-01-13 | ₹382.05 | ₹393.95 | ₹360.30 | ₹373.45 | 4,401,423 |
| 2026-01-12 | ₹357.15 | ₹384.80 | ₹340.30 | ₹379.20 | 5,374,447 |
| 2026-01-09 | ₹381.80 | ₹387.60 | ₹353.00 | ₹357.15 | 3,207,241 |
| 2026-01-08 | ₹394.45 | ₹412.95 | ₹371.40 | ₹381.80 | 8,042,048 |
| 2026-01-07 | ₹432.85 | ₹434.85 | ₹389.60 | ₹393.50 | 5,049,916 |
| 2026-01-06 | ₹441.80 | ₹445.00 | ₹428.85 | ₹432.85 | 7,282,001 |
| 2026-01-05 | ₹464.00 | ₹464.00 | ₹424.05 | ₹440.90 | 24,361,847 |
| 2026-01-02 | ₹433.70 | ₹482.80 | ₹430.70 | ₹447.60 | 40,741,166 |
| 2026-01-01 | ₹441.95 | ₹454.55 | ₹423.60 | ₹433.70 | 14,728,103 |
Orient Technologies Share Price Performance Analysis (Aug 2024 - Jul 2026)
ORIENTTECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-40.33%
₹433.70 → ₹258.78
Year to Date
Price Volatility
15.10%
Medium Volatility
Year to Date
Average Daily Volume
1,406,581
Year to Date Average
NSE Exchange
Orient Technologies Share Price History – Frequently Asked Questions
Common questions about ORIENTTECH historical data and records.
What is the all-time high share price of Orient Technologies (ORIENTTECH)?
The all-time high share price of Orient Technologies was ₹674.85 recorded on January 20, 2025 on the NSE exchange.
What is the all-time low share price of Orient Technologies (ORIENTTECH)?
The all-time low share price of Orient Technologies was ₹220.8 recorded on March 30, 2026 on the NSE exchange.
How can I download ORIENTTECH historical share price data?
You can download Orient Technologies 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 ORIENTTECH shares?
The highest trading volume day for Orient Technologies was 51,053,665 shares traded on December 31, 2025 on the NSE exchange, with share price at ₹453.05.