Price Data Selection & Download
Oriental Trimex Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)
201 daily OHLCV records on NSE from Sept. 2025 to July 2026. Browse Oriental Trimex financial data for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹11.99
September 15, 2025
NSE Exchange
Share Price All Time Low
₹4.40
March 30, 2026
NSE Exchange
Highest Volume Trading Day
4,473,081
November 20, 2025 • ₹8.50
NSE Exchange
Share Price History Data (Sep 2025 - Jul 2026)
ORIENTALTL daily open, high, low, close and volume (OHLCV) on NSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹5.45 | ₹5.50 | ₹5.40 | ₹5.42 | 65,520 |
| 2026-07-17 | ₹5.64 | ₹5.64 | ₹5.43 | ₹5.44 | 49,824 |
| 2026-07-16 | ₹5.60 | ₹5.60 | ₹5.40 | ₹5.54 | 78,024 |
| 2026-07-15 | ₹5.45 | ₹5.80 | ₹5.27 | ₹5.49 | 89,724 |
| 2026-07-14 | ₹5.48 | ₹5.70 | ₹5.21 | ₹5.43 | 191,414 |
| 2026-07-13 | ₹5.52 | ₹5.59 | ₹5.43 | ₹5.48 | 68,168 |
| 2026-07-10 | ₹5.51 | ₹5.69 | ₹5.49 | ₹5.52 | 150,231 |
| 2026-07-09 | ₹5.73 | ₹5.73 | ₹5.53 | ₹5.56 | 85,919 |
| 2026-07-08 | ₹5.68 | ₹5.81 | ₹5.54 | ₹5.62 | 196,817 |
| 2026-07-07 | ₹5.79 | ₹5.84 | ₹5.52 | ₹5.68 | 67,677 |
| 2026-07-06 | ₹5.74 | ₹5.85 | ₹5.50 | ₹5.78 | 86,013 |
| 2026-07-03 | ₹5.60 | ₹5.82 | ₹5.60 | ₹5.70 | 87,548 |
| 2026-07-02 | ₹5.63 | ₹5.70 | ₹5.63 | ₹5.68 | 69,265 |
| 2026-07-01 | ₹5.68 | ₹5.68 | ₹5.52 | ₹5.63 | 198,587 |
| 2026-06-30 | ₹5.64 | ₹5.80 | ₹5.25 | ₹5.68 | 143,141 |
| 2026-06-29 | ₹5.88 | ₹6.08 | ₹5.57 | ₹5.71 | 240,767 |
| 2026-06-25 | ₹6.17 | ₹6.25 | ₹5.97 | ₹6.00 | 192,057 |
| 2026-06-24 | ₹6.39 | ₹6.39 | ₹6.07 | ₹6.17 | 45,315 |
| 2026-06-23 | ₹6.36 | ₹6.36 | ₹6.11 | ₹6.26 | 67,542 |
| 2026-06-22 | ₹6.21 | ₹6.34 | ₹6.21 | ₹6.27 | 61,016 |
| 2026-06-19 | ₹6.20 | ₹6.40 | ₹6.16 | ₹6.21 | 106,806 |
| 2026-06-18 | ₹6.40 | ₹6.40 | ₹6.31 | ₹6.31 | 25,278 |
| 2026-06-17 | ₹6.31 | ₹6.44 | ₹6.16 | ₹6.31 | 45,628 |
| 2026-06-16 | ₹6.42 | ₹6.49 | ₹6.26 | ₹6.32 | 69,992 |
| 2026-06-15 | ₹6.65 | ₹6.65 | ₹6.31 | ₹6.44 | 128,641 |
| 2026-06-12 | ₹6.25 | ₹6.54 | ₹6.21 | ₹6.29 | 102,695 |
| 2026-06-11 | ₹6.26 | ₹7.65 | ₹6.07 | ₹6.31 | 183,385 |
| 2026-06-10 | ₹6.55 | ₹6.55 | ₹6.22 | ₹6.38 | 96,476 |
| 2026-06-09 | ₹6.58 | ₹6.58 | ₹6.17 | ₹6.37 | 72,755 |
| 2026-06-08 | ₹6.56 | ₹6.70 | ₹6.41 | ₹6.45 | 66,477 |
| 2026-06-05 | ₹6.39 | ₹6.74 | ₹6.37 | ₹6.56 | 150,115 |
| 2026-06-04 | ₹6.37 | ₹6.48 | ₹6.32 | ₹6.40 | 72,904 |
| 2026-06-03 | ₹6.45 | ₹6.45 | ₹6.32 | ₹6.37 | 51,532 |
| 2026-06-02 | ₹6.21 | ₹6.50 | ₹6.21 | ₹6.32 | 63,643 |
| 2026-06-01 | ₹6.50 | ₹6.66 | ₹6.32 | ₹6.38 | 33,987 |
| 2026-05-29 | ₹6.55 | ₹6.55 | ₹6.38 | ₹6.46 | 70,041 |
| 2026-05-27 | ₹6.21 | ₹6.48 | ₹6.11 | ₹6.38 | 66,906 |
| 2026-05-26 | ₹6.49 | ₹6.49 | ₹6.07 | ₹6.28 | 97,151 |
| 2026-05-25 | ₹6.31 | ₹6.50 | ₹6.31 | ₹6.36 | 88,583 |
| 2026-05-22 | ₹6.33 | ₹6.55 | ₹6.33 | ₹6.44 | 54,111 |
| 2026-05-21 | ₹6.46 | ₹6.56 | ₹6.25 | ₹6.49 | 46,775 |
| 2026-05-20 | ₹6.50 | ₹6.55 | ₹6.41 | ₹6.46 | 18,421 |
| 2026-05-19 | ₹6.29 | ₹6.62 | ₹6.29 | ₹6.47 | 69,993 |
| 2026-05-18 | ₹6.53 | ₹6.65 | ₹6.25 | ₹6.29 | 90,269 |
| 2026-05-15 | ₹6.78 | ₹6.78 | ₹6.50 | ₹6.53 | 132,461 |
| 2026-05-14 | ₹6.82 | ₹6.89 | ₹6.65 | ₹6.67 | 57,986 |
| 2026-05-13 | ₹6.86 | ₹6.90 | ₹6.66 | ₹6.82 | 33,105 |
| 2026-05-12 | ₹6.95 | ₹6.95 | ₹6.80 | ₹6.83 | 47,711 |
| 2026-05-11 | ₹6.85 | ₹7.02 | ₹6.85 | ₹6.95 | 26,533 |
| 2026-05-08 | ₹7.06 | ₹7.06 | ₹6.80 | ₹7.02 | 94,600 |
| 2026-05-07 | ₹7.13 | ₹7.13 | ₹6.85 | ₹6.94 | 70,122 |
| 2026-05-06 | ₹7.09 | ₹7.09 | ₹6.75 | ₹6.87 | 121,513 |
| 2026-05-05 | ₹6.93 | ₹7.00 | ₹6.90 | ₹6.97 | 43,419 |
| 2026-05-04 | ₹6.90 | ₹7.10 | ₹6.85 | ₹6.93 | 39,769 |
| 2026-04-30 | ₹7.09 | ₹7.14 | ₹6.87 | ₹6.94 | 64,682 |
| 2026-04-29 | ₹7.15 | ₹7.15 | ₹6.95 | ₹6.99 | 91,728 |
| 2026-04-28 | ₹6.92 | ₹7.15 | ₹6.71 | ₹7.04 | 66,002 |
| 2026-04-27 | ₹6.96 | ₹7.24 | ₹6.81 | ₹6.95 | 84,233 |
| 2026-04-24 | ₹7.11 | ₹7.20 | ₹6.85 | ₹6.96 | 117,623 |
| 2026-04-23 | ₹7.20 | ₹7.31 | ₹7.06 | ₹7.11 | 106,931 |
| 2026-04-22 | ₹7.01 | ₹7.56 | ₹7.01 | ₹7.16 | 184,262 |
| 2026-04-21 | ₹7.10 | ₹7.23 | ₹7.00 | ₹7.04 | 59,934 |
| 2026-04-20 | ₹7.10 | ₹7.45 | ₹6.68 | ₹7.00 | 120,396 |
| 2026-04-17 | ₹7.35 | ₹7.38 | ₹7.11 | ₹7.16 | 126,212 |
| 2026-04-16 | ₹7.27 | ₹7.35 | ₹7.01 | ₹7.23 | 168,194 |
| 2026-04-15 | ₹7.20 | ₹7.45 | ₹6.99 | ₹7.27 | 151,107 |
| 2026-04-13 | ₹7.19 | ₹7.19 | ₹6.83 | ₹6.98 | 128,313 |
| 2026-04-10 | ₹7.56 | ₹7.56 | ₹6.77 | ₹7.26 | 173,056 |
| 2026-04-09 | ₹7.45 | ₹7.69 | ₹6.75 | ₹7.20 | 451,718 |
| 2026-04-08 | ₹6.74 | ₹7.35 | ₹6.59 | ₹7.27 | 844,096 |
| 2026-04-07 | ₹6.49 | ₹6.66 | ₹6.38 | ₹6.59 | 285,636 |
| 2026-04-06 | ₹7.00 | ₹7.33 | ₹6.39 | ₹6.53 | 1,256,413 |
| 2026-04-02 | ₹5.20 | ₹6.20 | ₹4.88 | ₹6.20 | 476,959 |
| 2026-04-01 | ₹4.51 | ₹5.36 | ₹4.51 | ₹5.17 | 391,982 |
| 2026-03-30 | ₹5.09 | ₹5.09 | ₹4.40 | ₹4.50 | 419,796 |
| 2026-03-27 | ₹4.90 | ₹5.25 | ₹4.89 | ₹4.95 | 273,975 |
| 2026-03-25 | ₹5.22 | ₹5.28 | ₹5.10 | ₹5.13 | 135,488 |
| 2026-03-24 | ₹5.16 | ₹5.25 | ₹5.06 | ₹5.10 | 205,804 |
| 2026-03-23 | ₹5.04 | ₹5.12 | ₹4.91 | ₹4.98 | 259,797 |
| 2026-03-20 | ₹5.25 | ₹5.29 | ₹5.00 | ₹5.09 | 242,969 |
| 2026-03-19 | ₹5.23 | ₹5.32 | ₹5.00 | ₹5.13 | 185,848 |
| 2026-03-18 | ₹5.40 | ₹5.48 | ₹5.23 | ₹5.34 | 232,045 |
| 2026-03-17 | ₹5.56 | ₹5.68 | ₹5.15 | ₹5.23 | 422,550 |
| 2026-03-16 | ₹5.88 | ₹5.88 | ₹5.50 | ₹5.60 | 170,003 |
| 2026-03-13 | ₹6.03 | ₹6.03 | ₹5.66 | ₹5.70 | 218,108 |
| 2026-03-12 | ₹6.11 | ₹6.11 | ₹5.96 | ₹6.02 | 115,582 |
| 2026-03-11 | ₹5.99 | ₹6.29 | ₹5.95 | ₹6.11 | 168,602 |
| 2026-03-10 | ₹6.15 | ₹6.20 | ₹5.61 | ₹5.98 | 230,538 |
| 2026-03-09 | ₹6.27 | ₹6.27 | ₹6.00 | ₹6.09 | 103,229 |
| 2026-03-06 | ₹6.31 | ₹6.37 | ₹6.22 | ₹6.30 | 50,061 |
| 2026-03-05 | ₹6.16 | ₹6.32 | ₹6.11 | ₹6.31 | 117,799 |
| 2026-03-04 | ₹6.14 | ₹6.33 | ₹6.06 | ₹6.16 | 117,700 |
| 2026-03-02 | ₹6.50 | ₹6.87 | ₹6.05 | ₹6.20 | 251,574 |
| 2026-02-27 | ₹6.74 | ₹6.78 | ₹6.56 | ₹6.62 | 75,398 |
| 2026-02-26 | ₹6.65 | ₹6.88 | ₹6.65 | ₹6.66 | 95,720 |
| 2026-02-25 | ₹6.90 | ₹6.90 | ₹6.52 | ₹6.65 | 363,520 |
| 2026-02-24 | ₹7.01 | ₹7.01 | ₹6.90 | ₹6.92 | 95,457 |
| 2026-02-23 | ₹7.03 | ₹7.16 | ₹6.95 | ₹6.98 | 129,142 |
| 2026-02-20 | ₹7.04 | ₹7.20 | ₹6.83 | ₹7.03 | 94,916 |
| 2026-02-19 | ₹7.13 | ₹7.20 | ₹7.01 | ₹7.04 | 66,480 |
| 2026-02-18 | ₹7.07 | ₹7.33 | ₹7.07 | ₹7.12 | 90,037 |
| 2026-02-17 | ₹7.01 | ₹7.30 | ₹6.90 | ₹7.07 | 158,825 |
| 2026-02-16 | ₹7.15 | ₹7.34 | ₹6.82 | ₹7.01 | 180,193 |
| 2026-02-13 | ₹7.50 | ₹7.50 | ₹7.13 | ₹7.18 | 167,396 |
| 2026-02-12 | ₹7.49 | ₹7.53 | ₹7.32 | ₹7.41 | 86,940 |
| 2026-02-11 | ₹7.42 | ₹7.69 | ₹7.30 | ₹7.47 | 103,423 |
| 2026-02-10 | ₹7.12 | ₹7.64 | ₹7.12 | ₹7.61 | 177,336 |
| 2026-02-09 | ₹7.69 | ₹7.69 | ₹6.71 | ₹7.39 | 68,881 |
| 2026-02-06 | ₹7.41 | ₹7.59 | ₹7.20 | ₹7.42 | 40,620 |
| 2026-02-05 | ₹7.64 | ₹7.75 | ₹7.30 | ₹7.41 | 142,870 |
| 2026-02-04 | ₹7.50 | ₹7.69 | ₹7.38 | ₹7.52 | 91,751 |
| 2026-02-03 | ₹7.32 | ₹8.35 | ₹7.29 | ₹7.50 | 124,280 |
| 2026-02-02 | ₹7.46 | ₹7.46 | ₹6.91 | ₹7.15 | 111,478 |
| 2026-02-01 | ₹7.35 | ₹7.95 | ₹7.13 | ₹7.37 | 120,171 |
| 2026-01-30 | ₹7.25 | ₹7.40 | ₹7.14 | ₹7.23 | 138,106 |
| 2026-01-29 | ₹7.20 | ₹7.35 | ₹7.15 | ₹7.32 | 180,022 |
| 2026-01-28 | ₹7.36 | ₹7.43 | ₹7.18 | ₹7.26 | 163,562 |
| 2026-01-27 | ₹7.64 | ₹7.64 | ₹7.23 | ₹7.36 | 101,351 |
| 2026-01-23 | ₹7.67 | ₹7.68 | ₹7.24 | ₹7.45 | 159,335 |
| 2026-01-22 | ₹7.53 | ₹8.00 | ₹7.51 | ₹7.67 | 129,399 |
| 2026-01-21 | ₹7.70 | ₹7.83 | ₹7.36 | ₹7.53 | 266,768 |
| 2026-01-20 | ₹7.97 | ₹8.13 | ₹7.36 | ₹7.72 | 135,231 |
| 2026-01-19 | ₹8.20 | ₹8.20 | ₹7.95 | ₹7.97 | 127,555 |
| 2026-01-16 | ₹7.92 | ₹8.24 | ₹7.92 | ₹8.17 | 142,754 |
| 2026-01-14 | ₹7.70 | ₹8.00 | ₹7.70 | ₹7.92 | 114,819 |
| 2026-01-13 | ₹7.94 | ₹7.95 | ₹7.77 | ₹7.81 | 159,575 |
| 2026-01-12 | ₹8.04 | ₹8.20 | ₹7.80 | ₹7.94 | 239,232 |
| 2026-01-09 | ₹8.16 | ₹8.32 | ₹7.98 | ₹8.05 | 238,584 |
| 2026-01-08 | ₹8.06 | ₹8.20 | ₹8.06 | ₹8.14 | 410,071 |
| 2026-01-07 | ₹8.05 | ₹8.23 | ₹7.98 | ₹8.01 | 209,421 |
| 2026-01-06 | ₹8.20 | ₹8.25 | ₹8.01 | ₹8.05 | 184,034 |
| 2026-01-05 | ₹8.20 | ₹8.29 | ₹8.10 | ₹8.18 | 131,321 |
| 2026-01-02 | ₹8.26 | ₹8.34 | ₹8.20 | ₹8.28 | 105,437 |
| 2026-01-01 | ₹8.15 | ₹8.34 | ₹8.15 | ₹8.23 | 91,300 |
Oriental Trimex Share Price Performance Analysis (Sep 2025 - Jul 2026)
ORIENTALTL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-34.14%
₹8.23 → ₹5.42
Year to Date
Price Volatility
12.53%
Low Volatility
Year to Date
Average Daily Volume
149,687
Year to Date Average
NSE Exchange
Oriental Trimex Share Price History – Frequently Asked Questions
Common questions about ORIENTALTL historical data and records.
What is the all-time high share price of Oriental Trimex (ORIENTALTL)?
The all-time high share price of Oriental Trimex was ₹11.99 recorded on September 15, 2025 on the NSE exchange.
What is the all-time low share price of Oriental Trimex (ORIENTALTL)?
The all-time low share price of Oriental Trimex was ₹4.4 recorded on March 30, 2026 on the NSE exchange.
How can I download ORIENTALTL historical share price data?
You can download Oriental Trimex 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 ORIENTALTL shares?
The highest trading volume day for Oriental Trimex was 4,473,081 shares traded on November 20, 2025 on the NSE exchange, with share price at ₹8.5.