Price Data Selection & Download
Ortel Communications Share Price All Time Records & Statistics (Mar 2015 - Jun 2026)
1889 daily OHLCV records on BSE from March 2015 to June 2026. Examine ORTEL earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹231.00
October 07, 2015
BSE Exchange
Share Price All Time Low
₹0.41
January 14, 2020
BSE Exchange
Highest Volume Trading Day
363,306
July 07, 2015 • ₹184.80
BSE Exchange
Share Price History Data (Mar 2015 - Jun 2026)
ORTEL daily open, high, low, close and volume (OHLCV) on BSE — 81 records.
Total Records
81
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-04 | ₹1.61 | ₹1.61 | ₹1.61 | ₹1.61 | 19 |
| 2026-06-03 | ₹1.74 | ₹1.74 | ₹1.58 | ₹1.58 | 283 |
| 2026-06-02 | ₹1.68 | ₹1.68 | ₹1.66 | ₹1.66 | 7,114 |
| 2026-06-01 | ₹1.60 | ₹1.60 | ₹1.60 | ₹1.60 | 14,640 |
| 2026-05-29 | ₹1.66 | ₹1.66 | ₹1.66 | ₹1.66 | 50 |
| 2026-05-27 | ₹1.59 | ₹1.59 | ₹1.59 | ₹1.59 | 10 |
| 2026-05-25 | ₹1.52 | ₹1.52 | ₹1.52 | ₹1.52 | 4,336 |
| 2026-05-22 | ₹1.46 | ₹1.46 | ₹1.46 | ₹1.46 | 500 |
| 2026-05-21 | ₹1.53 | ₹1.68 | ₹1.52 | ₹1.52 | 6,730 |
| 2026-05-20 | ₹1.70 | ₹1.70 | ₹1.60 | ₹1.60 | 1,680 |
| 2026-05-19 | ₹1.79 | ₹1.79 | ₹1.63 | ₹1.63 | 10,427 |
| 2026-05-18 | ₹1.72 | ₹1.83 | ₹1.67 | ₹1.71 | 11,775 |
| 2026-05-15 | ₹1.75 | ₹1.75 | ₹1.68 | ₹1.75 | 4,175 |
| 2026-05-14 | ₹1.64 | ₹1.75 | ₹1.60 | ₹1.75 | 2,233 |
| 2026-05-13 | ₹1.70 | ₹1.78 | ₹1.67 | ₹1.67 | 1,136 |
| 2026-05-12 | ₹1.70 | ₹1.70 | ₹1.64 | ₹1.70 | 109 |
| 2026-05-11 | ₹1.76 | ₹1.76 | ₹1.72 | ₹1.72 | 26,662 |
| 2026-05-08 | ₹1.80 | ₹1.80 | ₹1.66 | ₹1.80 | 2,615 |
| 2026-05-07 | ₹1.70 | ₹1.74 | ₹1.70 | ₹1.74 | 7,145 |
| 2026-05-06 | ₹1.73 | ₹1.73 | ₹1.67 | ₹1.67 | 1,821 |
| 2026-05-05 | ₹1.66 | ₹1.66 | ₹1.62 | ₹1.66 | 3,094 |
| 2026-05-04 | ₹1.76 | ₹1.76 | ₹1.70 | ₹1.70 | 1,249 |
| 2026-04-30 | ₹1.80 | ₹1.80 | ₹1.70 | ₹1.70 | 5,840 |
| 2026-04-29 | ₹1.90 | ₹1.90 | ₹1.76 | ₹1.76 | 4,472 |
| 2026-04-28 | ₹1.84 | ₹1.88 | ₹1.80 | ₹1.85 | 8,515 |
| 2026-04-27 | ₹1.83 | ₹1.83 | ₹1.67 | ₹1.80 | 7,310 |
| 2026-04-24 | ₹1.75 | ₹1.75 | ₹1.71 | ₹1.75 | 7,845 |
| 2026-04-23 | ₹1.80 | ₹1.80 | ₹1.80 | ₹1.80 | 1,000 |
| 2026-04-22 | ₹1.80 | ₹1.80 | ₹1.71 | ₹1.80 | 449 |
| 2026-04-21 | ₹1.93 | ₹1.93 | ₹1.80 | ₹1.80 | 985 |
| 2026-04-20 | ₹1.80 | ₹1.92 | ₹1.80 | ₹1.85 | 1,101 |
| 2026-04-17 | ₹1.84 | ₹1.84 | ₹1.83 | ₹1.83 | 5,511 |
| 2026-04-16 | ₹1.80 | ₹1.80 | ₹1.78 | ₹1.80 | 5,486 |
| 2026-04-15 | ₹1.80 | ₹1.80 | ₹1.75 | ₹1.75 | 476 |
| 2026-04-13 | ₹1.85 | ₹1.98 | ₹1.80 | ₹1.80 | 11,556 |
| 2026-04-10 | ₹1.90 | ₹1.90 | ₹1.85 | ₹1.89 | 389 |
| 2026-04-09 | ₹1.94 | ₹1.94 | ₹1.85 | ₹1.94 | 4,060 |
| 2026-04-08 | ₹1.78 | ₹1.86 | ₹1.78 | ₹1.85 | 5,873 |
| 2026-04-07 | ₹1.73 | ₹1.78 | ₹1.73 | ₹1.78 | 2,984 |
| 2026-04-06 | ₹1.85 | ₹1.85 | ₹1.69 | ₹1.72 | 5,914 |
| 2026-04-02 | ₹1.77 | ₹1.77 | ₹1.66 | ₹1.77 | 5,888 |
| 2026-04-01 | ₹1.72 | ₹1.72 | ₹1.69 | ₹1.69 | 23 |
| 2026-03-30 | ₹1.69 | ₹1.69 | ₹1.69 | ₹1.69 | 1,417 |
| 2026-03-27 | ₹1.61 | ₹1.69 | ₹1.61 | ₹1.69 | 9,634 |
| 2026-03-25 | ₹1.81 | ₹1.81 | ₹1.69 | ₹1.69 | 5,673 |
| 2026-03-24 | ₹1.76 | ₹1.78 | ₹1.76 | ₹1.77 | 3,070 |
| 2026-03-23 | ₹1.80 | ₹1.80 | ₹1.68 | ₹1.76 | 2,105 |
| 2026-03-20 | ₹1.80 | ₹1.80 | ₹1.76 | ₹1.76 | 2,596 |
| 2026-03-19 | ₹1.83 | ₹1.83 | ₹1.80 | ₹1.80 | 1,424 |
| 2026-03-18 | ₹1.68 | ₹1.76 | ₹1.65 | ₹1.76 | 1,376 |
| 2026-03-17 | ₹1.80 | ₹1.80 | ₹1.65 | ₹1.68 | 511 |
| 2026-03-16 | ₹1.70 | ₹1.73 | ₹1.60 | ₹1.73 | 5,356 |
| 2026-03-13 | ₹1.70 | ₹1.70 | ₹1.54 | ₹1.67 | 6,836 |
| 2026-03-12 | ₹1.62 | ₹1.62 | ₹1.55 | ₹1.62 | 769 |
| 2026-03-11 | ₹1.46 | ₹1.55 | ₹1.46 | ₹1.55 | 50 |
| 2026-03-10 | ₹1.55 | ₹1.62 | ₹1.48 | ₹1.48 | 2,403 |
| 2026-03-09 | ₹1.57 | ₹1.61 | ₹1.47 | ₹1.55 | 53,761 |
| 2026-03-06 | ₹1.56 | ₹1.56 | ₹1.49 | ₹1.54 | 3,310 |
| 2026-03-05 | ₹1.59 | ₹1.59 | ₹1.56 | ₹1.56 | 1,413 |
| 2026-03-04 | ₹1.65 | ₹1.65 | ₹1.57 | ₹1.59 | 2,504 |
| 2026-03-02 | ₹1.53 | ₹1.69 | ₹1.53 | ₹1.58 | 2,305 |
| 2026-02-27 | ₹1.61 | ₹1.61 | ₹1.61 | ₹1.61 | 2 |
| 2026-02-25 | ₹1.69 | ₹1.69 | ₹1.69 | ₹1.69 | 7 |
| 2026-02-24 | ₹1.66 | ₹1.69 | ₹1.66 | ₹1.69 | 13 |
| 2026-02-23 | ₹1.67 | ₹1.71 | ₹1.60 | ₹1.65 | 5,090 |
| 2026-02-20 | ₹1.67 | ₹1.67 | ₹1.53 | ₹1.63 | 3,306 |
| 2026-02-19 | ₹1.57 | ₹1.64 | ₹1.57 | ₹1.60 | 1,377 |
| 2026-02-18 | ₹1.54 | ₹1.57 | ₹1.47 | ₹1.57 | 842 |
| 2026-02-17 | ₹1.50 | ₹1.50 | ₹1.50 | ₹1.50 | 10 |
| 2026-02-16 | ₹1.53 | ₹1.53 | ₹1.43 | ₹1.44 | 9,314 |
| 2026-02-13 | ₹1.56 | ₹1.56 | ₹1.50 | ₹1.50 | 931 |
| 2026-02-12 | ₹1.53 | ₹1.56 | ₹1.53 | ₹1.56 | 345 |
| 2026-02-11 | ₹1.56 | ₹1.56 | ₹1.50 | ₹1.50 | 58 |
| 2026-02-10 | ₹1.64 | ₹1.64 | ₹1.56 | ₹1.56 | 6,022 |
| 2026-02-09 | ₹1.66 | ₹1.66 | ₹1.64 | ₹1.64 | 69 |
| 2026-02-06 | ₹1.66 | ₹1.66 | ₹1.66 | ₹1.66 | 5 |
| 2026-02-05 | ₹1.60 | ₹1.60 | ₹1.50 | ₹1.60 | 931 |
| 2026-02-04 | ₹1.56 | ₹1.56 | ₹1.53 | ₹1.53 | 455 |
| 2026-02-02 | ₹1.57 | ₹1.57 | ₹1.52 | ₹1.56 | 362 |
| 2026-01-27 | ₹1.57 | ₹1.57 | ₹1.57 | ₹1.57 | 950 |
| 2026-01-05 | ₹1.65 | ₹1.65 | ₹1.65 | ₹1.65 | 110 |
Ortel Communications Share Price Performance Analysis (Mar 2015 - Jun 2026)
ORTEL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.42%
₹1.65 → ₹1.61
Year to Date
Price Volatility
6.48%
Low Volatility
Year to Date
Average Daily Volume
4,076
Year to Date Average
BSE Exchange
Ortel Communications Share Price History – Frequently Asked Questions
Common questions about ORTEL historical data and records. Explore ORTEL investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Ortel Communications (ORTEL)?
The all-time high share price of Ortel Communications was ₹231.0 recorded on October 07, 2015 on the BSE exchange.
What is the all-time low share price of Ortel Communications (ORTEL)?
The all-time low share price of Ortel Communications was ₹0.41 recorded on January 14, 2020 on the BSE exchange.
How can I download ORTEL historical share price data?
You can download Ortel Communications 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 ORTEL shares?
The highest trading volume day for Ortel Communications was 363,306 shares traded on July 07, 2015 on the BSE exchange, with share price at ₹184.8.