Price Data Selection & Download
Oriental Rail Infrastructure Share Price All Time Records & Statistics (Feb 2008 - May 2026)
2906 daily OHLCV records on BSE from Feb. 2008 to May 2026. Examine ORIRAIL quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1040.00
March 11, 2016
BSE Exchange
Share Price All Time Low
₹14.45
April 16, 2009
BSE Exchange
Highest Volume Trading Day
2,097,835
December 20, 2023 • ₹203.25
BSE Exchange
Share Price History Data (Feb 2008 - May 2026)
ORIRAIL daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹146.00 | ₹159.95 | ₹146.00 | ₹158.25 | 195,896 |
| 2026-05-26 | ₹145.85 | ₹147.85 | ₹144.50 | ₹145.55 | 17,984 |
| 2026-05-25 | ₹144.50 | ₹149.90 | ₹144.35 | ₹145.15 | 33,098 |
| 2026-05-22 | ₹144.60 | ₹148.00 | ₹142.90 | ₹144.75 | 18,233 |
| 2026-05-21 | ₹143.10 | ₹149.00 | ₹143.10 | ₹145.80 | 32,247 |
| 2026-05-20 | ₹142.50 | ₹146.00 | ₹141.00 | ₹143.50 | 51,643 |
| 2026-05-19 | ₹143.25 | ₹148.50 | ₹143.25 | ₹144.65 | 42,006 |
| 2026-05-18 | ₹149.60 | ₹149.60 | ₹140.25 | ₹141.30 | 61,312 |
| 2026-05-15 | ₹157.50 | ₹157.50 | ₹148.45 | ₹149.60 | 69,774 |
| 2026-05-14 | ₹157.95 | ₹158.60 | ₹150.65 | ₹154.15 | 85,755 |
| 2026-05-13 | ₹152.50 | ₹156.00 | ₹151.15 | ₹153.65 | 42,724 |
| 2026-05-12 | ₹160.05 | ₹160.05 | ₹152.40 | ₹154.45 | 63,772 |
| 2026-05-11 | ₹156.00 | ₹161.80 | ₹151.10 | ₹160.80 | 78,949 |
| 2026-05-08 | ₹155.75 | ₹162.80 | ₹151.30 | ₹158.15 | 145,542 |
| 2026-05-07 | ₹152.55 | ₹156.30 | ₹150.00 | ₹155.75 | 73,634 |
| 2026-05-06 | ₹144.10 | ₹152.10 | ₹140.00 | ₹150.20 | 155,848 |
| 2026-05-05 | ₹134.35 | ₹146.00 | ₹132.30 | ₹143.85 | 172,258 |
| 2026-05-04 | ₹132.15 | ₹138.00 | ₹128.20 | ₹134.00 | 101,320 |
| 2026-04-30 | ₹134.75 | ₹135.95 | ₹120.70 | ₹134.35 | 68,522 |
| 2026-04-29 | ₹134.90 | ₹136.75 | ₹129.25 | ₹133.00 | 80,099 |
| 2026-04-28 | ₹139.40 | ₹139.40 | ₹132.60 | ₹133.80 | 45,538 |
| 2026-04-27 | ₹137.45 | ₹139.40 | ₹135.00 | ₹137.60 | 47,952 |
| 2026-04-24 | ₹133.50 | ₹136.20 | ₹129.50 | ₹135.25 | 80,103 |
| 2026-04-23 | ₹133.40 | ₹134.60 | ₹129.75 | ₹131.55 | 66,292 |
| 2026-04-22 | ₹130.70 | ₹136.90 | ₹130.70 | ₹134.30 | 36,915 |
| 2026-04-21 | ₹132.95 | ₹136.95 | ₹130.00 | ₹130.70 | 54,220 |
| 2026-04-20 | ₹140.00 | ₹141.00 | ₹128.35 | ₹131.20 | 115,967 |
| 2026-04-17 | ₹142.90 | ₹142.90 | ₹139.00 | ₹139.90 | 54,803 |
| 2026-04-16 | ₹141.70 | ₹143.85 | ₹138.80 | ₹140.00 | 53,964 |
| 2026-04-15 | ₹142.40 | ₹143.50 | ₹137.05 | ₹141.60 | 36,057 |
| 2026-04-13 | ₹133.25 | ₹138.10 | ₹132.00 | ₹136.05 | 45,795 |
| 2026-04-10 | ₹139.90 | ₹141.00 | ₹136.10 | ₹138.10 | 37,036 |
| 2026-04-09 | ₹139.00 | ₹142.00 | ₹136.15 | ₹137.00 | 40,045 |
| 2026-04-08 | ₹142.00 | ₹145.00 | ₹138.50 | ₹140.00 | 118,025 |
| 2026-04-07 | ₹127.60 | ₹139.00 | ₹127.55 | ₹135.30 | 229,762 |
| 2026-04-06 | ₹115.30 | ₹128.00 | ₹115.30 | ₹126.00 | 81,378 |
| 2026-04-02 | ₹112.05 | ₹119.40 | ₹110.65 | ₹118.40 | 54,328 |
| 2026-04-01 | ₹112.00 | ₹117.90 | ₹108.10 | ₹114.15 | 69,779 |
| 2026-03-30 | ₹108.25 | ₹108.30 | ₹101.45 | ₹104.40 | 268,989 |
| 2026-03-27 | ₹120.10 | ₹123.95 | ₹109.00 | ₹110.00 | 328,611 |
| 2026-03-25 | ₹120.15 | ₹123.85 | ₹120.15 | ₹122.70 | 110,404 |
| 2026-03-24 | ₹117.75 | ₹124.00 | ₹116.10 | ₹120.00 | 102,828 |
| 2026-03-23 | ₹118.00 | ₹118.60 | ₹110.50 | ₹116.60 | 92,508 |
| 2026-03-20 | ₹122.00 | ₹124.15 | ₹115.30 | ₹119.55 | 59,962 |
| 2026-03-19 | ₹119.50 | ₹123.00 | ₹116.30 | ₹119.95 | 59,303 |
| 2026-03-18 | ₹116.80 | ₹126.65 | ₹114.00 | ₹124.20 | 120,720 |
| 2026-03-17 | ₹113.15 | ₹115.25 | ₹108.55 | ₹114.30 | 117,279 |
| 2026-03-16 | ₹117.35 | ₹118.00 | ₹110.60 | ₹112.25 | 103,831 |
| 2026-03-13 | ₹117.00 | ₹118.20 | ₹114.05 | ₹115.20 | 113,344 |
| 2026-03-12 | ₹116.30 | ₹117.80 | ₹114.05 | ₹116.15 | 66,061 |
| 2026-03-11 | ₹118.85 | ₹122.00 | ₹116.25 | ₹117.95 | 55,023 |
| 2026-03-10 | ₹116.85 | ₹118.90 | ₹115.35 | ₹117.90 | 88,777 |
| 2026-03-09 | ₹117.80 | ₹117.80 | ₹113.45 | ₹114.10 | 337,363 |
| 2026-03-06 | ₹114.50 | ₹122.95 | ₹114.50 | ₹117.65 | 82,697 |
| 2026-03-05 | ₹120.00 | ₹124.90 | ₹114.55 | ₹117.45 | 78,559 |
| 2026-03-04 | ₹117.05 | ₹119.90 | ₹116.00 | ₹118.70 | 48,594 |
| 2026-03-02 | ₹123.20 | ₹128.15 | ₹115.40 | ₹121.80 | 145,615 |
| 2026-02-27 | ₹130.00 | ₹135.00 | ₹126.30 | ₹129.05 | 52,963 |
| 2026-02-26 | ₹134.40 | ₹135.75 | ₹130.15 | ₹131.25 | 39,581 |
| 2026-02-25 | ₹135.00 | ₹135.50 | ₹130.10 | ₹131.10 | 71,791 |
| 2026-02-24 | ₹139.75 | ₹139.75 | ₹132.30 | ₹133.65 | 52,651 |
| 2026-02-23 | ₹140.35 | ₹143.40 | ₹137.50 | ₹138.55 | 22,305 |
| 2026-02-20 | ₹139.95 | ₹142.50 | ₹138.15 | ₹140.30 | 33,337 |
| 2026-02-19 | ₹142.15 | ₹144.85 | ₹139.00 | ₹139.95 | 27,198 |
| 2026-02-18 | ₹145.00 | ₹145.00 | ₹142.00 | ₹142.70 | 19,325 |
| 2026-02-17 | ₹142.00 | ₹147.35 | ₹140.20 | ₹143.05 | 26,194 |
| 2026-02-16 | ₹143.00 | ₹146.85 | ₹142.05 | ₹143.00 | 17,929 |
| 2026-02-13 | ₹144.50 | ₹148.55 | ₹141.30 | ₹143.40 | 58,276 |
| 2026-02-12 | ₹149.95 | ₹150.00 | ₹147.25 | ₹148.60 | 23,048 |
| 2026-02-11 | ₹152.40 | ₹152.50 | ₹148.10 | ₹149.75 | 33,903 |
| 2026-02-10 | ₹153.95 | ₹154.95 | ₹148.10 | ₹149.85 | 58,078 |
| 2026-02-09 | ₹154.00 | ₹155.00 | ₹149.30 | ₹150.70 | 42,090 |
| 2026-02-06 | ₹155.00 | ₹158.75 | ₹150.05 | ₹152.35 | 34,953 |
| 2026-02-05 | ₹161.00 | ₹169.50 | ₹151.55 | ₹155.35 | 144,194 |
| 2026-02-04 | ₹146.05 | ₹160.95 | ₹144.30 | ₹157.60 | 401,410 |
| 2026-02-03 | ₹145.20 | ₹152.00 | ₹142.00 | ₹146.05 | 99,546 |
| 2026-02-02 | ₹140.00 | ₹143.00 | ₹138.00 | ₹140.10 | 38,350 |
| 2026-02-01 | ₹148.80 | ₹153.00 | ₹139.00 | ₹141.85 | 62,316 |
| 2026-01-30 | ₹147.50 | ₹152.00 | ₹142.60 | ₹148.80 | 68,550 |
| 2026-01-29 | ₹146.45 | ₹148.40 | ₹141.00 | ₹143.60 | 42,634 |
| 2026-01-28 | ₹144.90 | ₹147.90 | ₹141.90 | ₹146.45 | 40,818 |
| 2026-01-27 | ₹145.10 | ₹145.10 | ₹139.00 | ₹141.50 | 60,944 |
| 2026-01-23 | ₹144.75 | ₹146.05 | ₹141.25 | ₹141.55 | 46,073 |
| 2026-01-22 | ₹147.90 | ₹150.90 | ₹143.30 | ₹144.75 | 48,370 |
| 2026-01-21 | ₹144.90 | ₹145.00 | ₹138.30 | ₹143.70 | 78,823 |
| 2026-01-20 | ₹147.10 | ₹152.95 | ₹140.80 | ₹141.65 | 55,297 |
| 2026-01-19 | ₹156.00 | ₹157.80 | ₹148.60 | ₹149.45 | 45,178 |
| 2026-01-16 | ₹155.15 | ₹159.10 | ₹153.50 | ₹156.30 | 25,255 |
| 2026-01-14 | ₹148.80 | ₹161.00 | ₹146.75 | ₹157.30 | 68,533 |
| 2026-01-13 | ₹149.95 | ₹152.00 | ₹145.00 | ₹146.45 | 15,994 |
| 2026-01-12 | ₹152.80 | ₹152.80 | ₹140.40 | ₹146.40 | 49,194 |
| 2026-01-09 | ₹159.00 | ₹159.00 | ₹149.05 | ₹150.45 | 28,189 |
| 2026-01-08 | ₹160.00 | ₹161.05 | ₹153.30 | ₹154.15 | 46,852 |
| 2026-01-07 | ₹160.00 | ₹163.95 | ₹157.50 | ₹159.45 | 42,588 |
| 2026-01-06 | ₹162.60 | ₹165.85 | ₹155.00 | ₹158.95 | 46,293 |
| 2026-01-05 | ₹165.10 | ₹169.90 | ₹163.00 | ₹164.10 | 38,691 |
| 2026-01-02 | ₹167.80 | ₹171.00 | ₹164.00 | ₹167.65 | 56,355 |
| 2026-01-01 | ₹167.60 | ₹169.80 | ₹163.30 | ₹167.00 | 97,195 |
Oriental Rail Infrastructure Share Price Performance Analysis (Feb 2008 - May 2026)
ORIRAIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.24%
₹167.00 → ₹158.25
Year to Date
Price Volatility
10.30%
Low Volatility
Year to Date
Average Daily Volume
77,554
Year to Date Average
BSE Exchange
Oriental Rail Infrastructure Share Price History – Frequently Asked Questions
Common questions about ORIRAIL historical data and records. Explore ORIRAIL investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Oriental Rail Infrastructure (ORIRAIL)?
The all-time high share price of Oriental Rail Infrastructure was ₹1040.0 recorded on March 11, 2016 on the BSE exchange.
What is the all-time low share price of Oriental Rail Infrastructure (ORIRAIL)?
The all-time low share price of Oriental Rail Infrastructure was ₹14.45 recorded on April 16, 2009 on the BSE exchange.
How can I download ORIRAIL historical share price data?
You can download Oriental Rail Infrastructure 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 ORIRAIL shares?
The highest trading volume day for Oriental Rail Infrastructure was 2,097,835 shares traded on December 20, 2023 on the BSE exchange, with share price at ₹203.25.