Price Data Selection & Download
Orient Tradelink Share Price All Time Records & Statistics (Aug 2017 - Jul 2026)
2115 daily OHLCV records on BSE from Aug. 2017 to July 2026. Examine Orient Tradelink quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹39.38
January 21, 2025
BSE Exchange
Share Price All Time Low
₹0.54
March 09, 2018
BSE Exchange
Highest Volume Trading Day
2,647,725
June 20, 2024 • ₹12.14
BSE Exchange
Share Price History Data (Aug 2017 - Jul 2026)
ORIENTTR daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹5.80 | ₹5.80 | ₹5.51 | ₹5.70 | 17,660 |
| 2026-07-17 | ₹6.17 | ₹6.17 | ₹5.63 | ₹5.71 | 82,797 |
| 2026-07-16 | ₹6.02 | ₹6.04 | ₹5.80 | ₹5.91 | 155,584 |
| 2026-07-15 | ₹5.92 | ₹5.92 | ₹5.61 | ₹5.80 | 107,240 |
| 2026-07-14 | ₹5.89 | ₹5.90 | ₹5.38 | ₹5.69 | 387,487 |
| 2026-07-13 | ₹5.15 | ₹5.69 | ₹5.15 | ₹5.66 | 220,799 |
| 2026-07-10 | ₹5.93 | ₹5.93 | ₹5.38 | ₹5.42 | 155,644 |
| 2026-07-09 | ₹5.81 | ₹5.99 | ₹5.55 | ₹5.66 | 301,165 |
| 2026-07-08 | ₹5.84 | ₹5.84 | ₹5.84 | ₹5.84 | 28,827 |
| 2026-07-07 | ₹6.14 | ₹6.14 | ₹6.14 | ₹6.14 | 4,548 |
| 2026-07-06 | ₹6.99 | ₹7.05 | ₹6.46 | ₹6.46 | 62,332 |
| 2026-07-03 | ₹7.25 | ₹7.25 | ₹6.79 | ₹6.79 | 171,173 |
| 2026-07-02 | ₹7.25 | ₹7.25 | ₹7.00 | ₹7.14 | 205,344 |
| 2026-07-01 | ₹6.98 | ₹7.04 | ₹6.55 | ₹7.02 | 138,952 |
| 2026-06-30 | ₹6.78 | ₹6.85 | ₹6.24 | ₹6.71 | 606,751 |
| 2026-06-29 | ₹6.53 | ₹6.53 | ₹6.52 | ₹6.53 | 228,242 |
| 2026-06-25 | ₹6.22 | ₹6.22 | ₹5.64 | ₹6.22 | 643,053 |
| 2026-06-24 | ₹5.93 | ₹5.93 | ₹5.93 | ₹5.93 | 139,145 |
| 2026-06-23 | ₹5.65 | ₹5.65 | ₹5.40 | ₹5.65 | 479,727 |
| 2026-06-22 | ₹5.39 | ₹5.39 | ₹5.39 | ₹5.39 | 29,046 |
| 2026-06-19 | ₹5.10 | ₹5.14 | ₹5.03 | ₹5.14 | 91,998 |
| 2026-06-18 | ₹4.94 | ₹4.97 | ₹4.54 | ₹4.90 | 742,578 |
| 2026-06-17 | ₹4.34 | ₹4.78 | ₹4.34 | ₹4.77 | 1,510,053 |
| 2026-06-16 | ₹4.56 | ₹4.56 | ₹4.56 | ₹4.56 | 29,628 |
| 2026-06-15 | ₹4.77 | ₹5.10 | ₹4.77 | ₹4.80 | 181,278 |
| 2026-06-12 | ₹5.53 | ₹5.53 | ₹5.02 | ₹5.02 | 104,957 |
| 2026-06-11 | ₹5.07 | ₹5.59 | ₹5.07 | ₹5.28 | 166,836 |
| 2026-06-10 | ₹5.33 | ₹5.33 | ₹5.33 | ₹5.33 | 40,047 |
| 2026-06-09 | ₹6.19 | ₹6.19 | ₹5.61 | ₹5.61 | 244,634 |
| 2026-06-08 | ₹6.00 | ₹6.18 | ₹5.80 | ₹5.90 | 330,866 |
| 2026-06-05 | ₹6.28 | ₹6.28 | ₹5.71 | ₹5.90 | 319,943 |
| 2026-06-04 | ₹6.01 | ₹6.63 | ₹6.01 | ₹6.01 | 1,026,217 |
| 2026-06-03 | ₹6.32 | ₹6.32 | ₹6.32 | ₹6.32 | 12,940 |
| 2026-06-02 | ₹6.65 | ₹6.65 | ₹6.65 | ₹6.65 | 32,725 |
| 2026-06-01 | ₹6.99 | ₹6.99 | ₹6.99 | ₹6.99 | 59,141 |
| 2026-05-29 | ₹7.35 | ₹7.35 | ₹7.35 | ₹7.35 | 68,786 |
| 2026-05-27 | ₹7.73 | ₹7.73 | ₹7.73 | ₹7.73 | 3,961 |
| 2026-05-26 | ₹8.15 | ₹8.15 | ₹8.13 | ₹8.13 | 24,133 |
| 2026-05-25 | ₹8.55 | ₹8.55 | ₹8.55 | ₹8.55 | 30,322 |
| 2026-05-22 | ₹9.00 | ₹9.89 | ₹8.99 | ₹8.99 | 582,166 |
| 2026-05-21 | ₹9.46 | ₹9.46 | ₹9.46 | ₹9.46 | 2,725 |
| 2026-05-20 | ₹9.95 | ₹9.95 | ₹9.95 | ₹9.95 | 16,577 |
| 2026-05-19 | ₹10.47 | ₹10.47 | ₹10.47 | ₹10.47 | 805 |
| 2026-05-18 | ₹11.02 | ₹11.02 | ₹11.02 | ₹11.02 | 3,595 |
| 2026-05-15 | ₹11.59 | ₹11.59 | ₹11.59 | ₹11.59 | 3,905 |
| 2026-05-14 | ₹12.20 | ₹12.20 | ₹12.20 | ₹12.20 | 2,850 |
| 2026-05-13 | ₹12.84 | ₹12.84 | ₹12.84 | ₹12.84 | 9,288 |
| 2026-05-12 | ₹13.51 | ₹13.51 | ₹13.51 | ₹13.51 | 369,394 |
| 2026-05-11 | ₹14.90 | ₹15.36 | ₹14.22 | ₹14.22 | 405,858 |
| 2026-05-08 | ₹14.20 | ₹15.30 | ₹14.20 | ₹14.96 | 863,099 |
| 2026-05-07 | ₹14.95 | ₹14.95 | ₹14.94 | ₹14.94 | 7,461 |
| 2026-05-06 | ₹15.72 | ₹15.72 | ₹15.72 | ₹15.72 | 4,460 |
| 2026-05-05 | ₹16.54 | ₹16.54 | ₹16.54 | ₹16.54 | 21,202 |
| 2026-05-04 | ₹18.80 | ₹18.80 | ₹17.41 | ₹17.41 | 151,309 |
| 2026-04-30 | ₹19.24 | ₹19.24 | ₹18.00 | ₹18.32 | 154,244 |
| 2026-04-29 | ₹19.00 | ₹19.29 | ₹18.30 | ₹18.91 | 232,778 |
| 2026-04-28 | ₹17.90 | ₹18.90 | ₹17.20 | ₹18.74 | 367,194 |
| 2026-04-27 | ₹19.35 | ₹19.35 | ₹17.75 | ₹18.00 | 149,308 |
| 2026-04-24 | ₹18.75 | ₹18.87 | ₹18.03 | ₹18.56 | 197,102 |
| 2026-04-23 | ₹19.39 | ₹19.39 | ₹18.14 | ₹18.52 | 122,013 |
| 2026-04-22 | ₹18.98 | ₹19.19 | ₹18.25 | ₹18.96 | 125,525 |
| 2026-04-21 | ₹19.84 | ₹19.84 | ₹18.50 | ₹18.70 | 215,985 |
| 2026-04-20 | ₹18.70 | ₹19.88 | ₹17.50 | ₹19.29 | 221,752 |
| 2026-04-17 | ₹18.88 | ₹18.88 | ₹17.99 | ₹18.27 | 138,182 |
| 2026-04-16 | ₹18.10 | ₹18.72 | ₹17.20 | ₹18.64 | 160,809 |
| 2026-04-15 | ₹17.20 | ₹18.23 | ₹16.20 | ₹17.43 | 144,566 |
| 2026-04-13 | ₹16.70 | ₹17.19 | ₹16.00 | ₹16.87 | 81,393 |
| 2026-04-10 | ₹16.00 | ₹16.70 | ₹15.41 | ₹16.16 | 144,233 |
| 2026-04-09 | ₹16.00 | ₹16.00 | ₹15.02 | ₹15.60 | 60,721 |
| 2026-04-08 | ₹15.60 | ₹15.84 | ₹14.40 | ₹15.78 | 69,330 |
| 2026-04-07 | ₹14.89 | ₹14.90 | ₹14.00 | ₹14.49 | 44,145 |
| 2026-04-06 | ₹12.05 | ₹14.25 | ₹12.05 | ₹14.10 | 493,542 |
| 2026-04-02 | ₹14.53 | ₹14.53 | ₹12.96 | ₹12.96 | 170,252 |
| 2026-04-01 | ₹12.90 | ₹14.46 | ₹12.40 | ₹14.39 | 210,435 |
| 2026-03-30 | ₹16.70 | ₹16.70 | ₹13.17 | ₹13.18 | 249,586 |
| 2026-03-27 | ₹19.09 | ₹19.09 | ₹15.34 | ₹16.46 | 66,973 |
| 2026-03-25 | ₹18.20 | ₹19.08 | ₹17.60 | ₹17.94 | 51,129 |
| 2026-03-24 | ₹19.10 | ₹19.20 | ₹17.20 | ₹18.36 | 368,487 |
| 2026-03-23 | ₹19.36 | ₹19.36 | ₹17.99 | ₹18.60 | 82,915 |
| 2026-03-20 | ₹19.50 | ₹19.50 | ₹18.18 | ₹18.87 | 82,583 |
| 2026-03-19 | ₹19.45 | ₹19.47 | ₹18.01 | ₹18.94 | 59,614 |
| 2026-03-18 | ₹18.40 | ₹19.99 | ₹16.84 | ₹18.83 | 77,102 |
| 2026-03-17 | ₹16.89 | ₹16.89 | ₹16.11 | ₹16.77 | 83,287 |
| 2026-03-16 | ₹18.18 | ₹18.18 | ₹16.01 | ₹16.67 | 167,415 |
| 2026-03-13 | ₹17.39 | ₹17.40 | ₹16.71 | ₹16.95 | 189,827 |
| 2026-03-12 | ₹17.48 | ₹17.48 | ₹16.61 | ₹16.99 | 486,888 |
| 2026-03-11 | ₹18.30 | ₹18.30 | ₹16.12 | ₹16.93 | 477,671 |
| 2026-03-10 | ₹17.50 | ₹17.98 | ₹16.81 | ₹17.40 | 112,986 |
| 2026-03-09 | ₹18.00 | ₹18.50 | ₹16.50 | ₹16.87 | 50,892 |
| 2026-03-06 | ₹17.15 | ₹18.21 | ₹16.70 | ₹17.46 | 111,045 |
| 2026-03-05 | ₹18.50 | ₹18.90 | ₹16.22 | ₹16.91 | 150,192 |
| 2026-03-04 | ₹17.60 | ₹18.96 | ₹16.90 | ₹17.78 | 63,681 |
| 2026-03-02 | ₹18.40 | ₹18.48 | ₹17.12 | ₹17.68 | 124,425 |
| 2026-02-27 | ₹18.99 | ₹19.49 | ₹17.90 | ₹18.27 | 85,445 |
| 2026-02-26 | ₹19.00 | ₹19.00 | ₹18.11 | ₹18.48 | 28,242 |
| 2026-02-25 | ₹19.20 | ₹19.74 | ₹18.40 | ₹18.58 | 68,561 |
| 2026-02-24 | ₹19.10 | ₹19.67 | ₹18.25 | ₹18.64 | 56,223 |
| 2026-02-23 | ₹18.90 | ₹18.90 | ₹18.10 | ₹18.60 | 22,200 |
| 2026-02-20 | ₹19.25 | ₹19.25 | ₹18.35 | ₹18.38 | 22,915 |
| 2026-02-19 | ₹19.29 | ₹19.29 | ₹18.31 | ₹18.83 | 41,612 |
| 2026-02-18 | ₹19.49 | ₹19.50 | ₹18.80 | ₹18.98 | 39,298 |
| 2026-02-17 | ₹19.44 | ₹19.44 | ₹18.81 | ₹18.95 | 724,306 |
| 2026-02-16 | ₹18.70 | ₹19.00 | ₹18.49 | ₹18.80 | 192,247 |
| 2026-02-13 | ₹19.34 | ₹19.34 | ₹18.61 | ₹19.07 | 236,878 |
| 2026-02-12 | ₹19.70 | ₹19.70 | ₹18.81 | ₹19.06 | 43,338 |
| 2026-02-11 | ₹19.35 | ₹19.35 | ₹18.71 | ₹19.03 | 23,186 |
| 2026-02-10 | ₹19.35 | ₹19.40 | ₹18.49 | ₹19.08 | 84,094 |
| 2026-02-09 | ₹19.48 | ₹19.70 | ₹18.60 | ₹19.11 | 24,710 |
| 2026-02-06 | ₹19.44 | ₹19.44 | ₹18.81 | ₹18.94 | 58,405 |
| 2026-02-05 | ₹19.45 | ₹19.48 | ₹18.81 | ₹19.10 | 19,943 |
| 2026-02-04 | ₹19.00 | ₹19.70 | ₹18.75 | ₹18.97 | 35,498 |
| 2026-02-03 | ₹19.49 | ₹19.50 | ₹18.80 | ₹18.98 | 58,201 |
| 2026-02-02 | ₹19.10 | ₹19.40 | ₹18.75 | ₹19.00 | 18,774 |
| 2026-02-01 | ₹19.39 | ₹19.40 | ₹18.55 | ₹18.89 | 27,173 |
| 2026-01-30 | ₹19.30 | ₹19.30 | ₹18.80 | ₹19.15 | 29,495 |
| 2026-01-29 | ₹19.48 | ₹19.48 | ₹18.61 | ₹19.10 | 48,076 |
| 2026-01-28 | ₹19.55 | ₹19.55 | ₹18.71 | ₹18.94 | 23,230 |
| 2026-01-27 | ₹19.85 | ₹19.85 | ₹18.55 | ₹19.04 | 301,504 |
| 2026-01-23 | ₹18.79 | ₹19.50 | ₹18.20 | ₹19.24 | 139,509 |
| 2026-01-22 | ₹19.95 | ₹20.38 | ₹18.26 | ₹18.53 | 271,512 |
| 2026-01-21 | ₹19.50 | ₹20.40 | ₹19.39 | ₹19.52 | 121,689 |
| 2026-01-20 | ₹20.45 | ₹20.70 | ₹19.50 | ₹19.76 | 1,273,709 |
| 2026-01-19 | ₹20.89 | ₹20.89 | ₹19.70 | ₹20.02 | 71,142 |
| 2026-01-16 | ₹19.75 | ₹20.90 | ₹19.50 | ₹20.44 | 173,680 |
| 2026-01-14 | ₹20.00 | ₹20.00 | ₹18.50 | ₹19.26 | 254,492 |
| 2026-01-13 | ₹19.14 | ₹19.28 | ₹18.01 | ₹19.08 | 380,693 |
| 2026-01-12 | ₹18.83 | ₹18.90 | ₹18.00 | ₹18.14 | 186,201 |
| 2026-01-09 | ₹18.69 | ₹18.75 | ₹18.00 | ₹18.52 | 54,527 |
| 2026-01-08 | ₹19.00 | ₹19.30 | ₹17.90 | ₹18.19 | 80,581 |
| 2026-01-07 | ₹19.45 | ₹19.74 | ₹18.20 | ₹18.71 | 561,814 |
| 2026-01-06 | ₹19.60 | ₹19.90 | ₹18.80 | ₹19.04 | 809,483 |
| 2026-01-05 | ₹19.41 | ₹19.80 | ₹19.00 | ₹19.22 | 57,534 |
| 2026-01-02 | ₹19.83 | ₹20.40 | ₹19.13 | ₹19.69 | 101,891 |
| 2026-01-01 | ₹20.49 | ₹20.49 | ₹19.30 | ₹19.45 | 158,791 |
Orient Tradelink Share Price Performance Analysis (Aug 2017 - Jul 2026)
ORIENTTR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-70.69%
₹19.45 → ₹5.70
Year to Date
Price Volatility
39.64%
High Volatility
Year to Date
Average Daily Volume
188,077
Year to Date Average
BSE Exchange
Orient Tradelink Share Price History – Frequently Asked Questions
Common questions about ORIENTTR historical data and records. For live price, key ratios and fundamentals, see Orient Tradelink share price screener.
What is the all-time high share price of Orient Tradelink (ORIENTTR)?
The all-time high share price of Orient Tradelink was ₹39.38 recorded on January 21, 2025 on the BSE exchange.
What is the all-time low share price of Orient Tradelink (ORIENTTR)?
The all-time low share price of Orient Tradelink was ₹0.54 recorded on March 09, 2018 on the BSE exchange.
How can I download ORIENTTR historical share price data?
You can download Orient Tradelink 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 ORIENTTR shares?
The highest trading volume day for Orient Tradelink was 2,647,725 shares traded on June 20, 2024 on the BSE exchange, with share price at ₹12.14.