Orbit Exports Limited (ORBTEXP.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 167.00 | 175.45 | 165.85 | 170.10 | 170.10 | 5,858 |
| 07 May 2024 | 170.45 | 170.45 | 164.05 | 168.70 | 168.70 | 2,894 |
| 06 May 2024 | 174.80 | 174.80 | 172.95 | 174.00 | 174.00 | 1,111 |
| 03 May 2024 | 170.40 | 174.10 | 170.40 | 174.00 | 174.00 | 1,287 |
| 02 May 2024 | 174.30 | 176.00 | 171.20 | 173.85 | 173.85 | 2,209 |
| 30 Apr 2024 | 174.20 | 176.85 | 172.15 | 175.00 | 175.00 | 1,618 |
| 29 Apr 2024 | 177.25 | 177.25 | 172.70 | 175.05 | 175.05 | 3,978 |
| 26 Apr 2024 | 177.00 | 180.70 | 173.55 | 176.75 | 176.75 | 5,353 |
| 25 Apr 2024 | 172.10 | 182.85 | 172.10 | 180.00 | 180.00 | 8,603 |
| 24 Apr 2024 | 165.15 | 171.00 | 165.00 | 169.05 | 169.05 | 618 |
| 23 Apr 2024 | 164.15 | 165.95 | 163.70 | 165.00 | 165.00 | 2,264 |
| 22 Apr 2024 | 162.50 | 169.20 | 162.40 | 165.00 | 165.00 | 1,847 |
| 19 Apr 2024 | 163.85 | 163.85 | 161.60 | 162.50 | 162.50 | 641 |
| 18 Apr 2024 | 160.45 | 166.00 | 160.45 | 164.70 | 164.70 | 1,588 |
| 16 Apr 2024 | 165.00 | 166.30 | 162.15 | 163.70 | 163.70 | 1,127 |
| 15 Apr 2024 | 159.70 | 165.00 | 155.35 | 165.00 | 165.00 | 3,010 |
| 12 Apr 2024 | 163.20 | 164.35 | 163.20 | 164.05 | 164.05 | 1,092 |
| 10 Apr 2024 | 161.85 | 164.20 | 161.80 | 163.45 | 163.45 | 26 |
| 09 Apr 2024 | 160.90 | 163.60 | 160.10 | 162.70 | 162.70 | 278 |
| 08 Apr 2024 | 162.10 | 162.45 | 160.60 | 161.20 | 161.20 | 433 |
| 05 Apr 2024 | 160.10 | 163.30 | 160.10 | 161.95 | 161.95 | 1,929 |
| 04 Apr 2024 | 165.45 | 165.45 | 160.10 | 161.35 | 161.35 | 2,792 |
| 03 Apr 2024 | 165.70 | 166.00 | 164.00 | 165.45 | 165.45 | 3,018 |
| 02 Apr 2024 | 161.10 | 166.00 | 160.00 | 164.75 | 164.75 | 3,871 |
| 01 Apr 2024 | 138.10 | 162.55 | 138.10 | 161.20 | 161.20 | 10,290 |
| 28 Mar 2024 | 140.00 | 146.10 | 139.00 | 140.55 | 140.55 | 9,208 |
| 27 Mar 2024 | 146.90 | 148.40 | 136.55 | 140.35 | 140.35 | 4,188 |
| 26 Mar 2024 | 157.10 | 157.10 | 146.00 | 147.95 | 147.95 | 3,028 |
| 22 Mar 2024 | 153.60 | 154.95 | 152.10 | 154.00 | 154.00 | 573 |
| 21 Mar 2024 | 152.65 | 153.80 | 151.10 | 153.00 | 153.00 | 4,172 |
| 20 Mar 2024 | 149.00 | 151.20 | 147.55 | 150.35 | 150.35 | 1,436 |
| 19 Mar 2024 | 145.20 | 152.05 | 145.20 | 150.35 | 150.35 | 1,471 |
| 18 Mar 2024 | 152.00 | 153.50 | 150.45 | 151.90 | 151.90 | 1,188 |
| 15 Mar 2024 | 154.25 | 154.25 | 151.25 | 152.00 | 152.00 | 2,912 |
| 14 Mar 2024 | 147.80 | 159.00 | 143.05 | 155.15 | 155.15 | 3,878 |
| 13 Mar 2024 | 158.20 | 158.20 | 150.05 | 150.80 | 150.80 | 5,579 |
| 12 Mar 2024 | 158.00 | 159.90 | 154.70 | 157.15 | 157.15 | 2,649 |
| 11 Mar 2024 | 163.15 | 163.15 | 156.05 | 157.85 | 157.85 | 5,614 |
| 07 Mar 2024 | 164.00 | 169.65 | 162.55 | 163.15 | 163.15 | 5,402 |
| 06 Mar 2024 | 169.80 | 169.80 | 163.10 | 163.40 | 163.40 | 1,997 |
| 05 Mar 2024 | 176.00 | 176.00 | 168.00 | 168.55 | 168.55 | 3,919 |
| 04 Mar 2024 | 177.05 | 178.45 | 176.05 | 176.25 | 176.25 | 997 |
| 01 Mar 2024 | 178.75 | 178.75 | 175.40 | 177.00 | 177.00 | 1,685 |
| 29 Feb 2024 | 179.35 | 179.35 | 172.80 | 176.35 | 176.35 | 296 |
| 28 Feb 2024 | 182.90 | 183.30 | 174.00 | 174.70 | 174.70 | 1,691 |
| 27 Feb 2024 | 185.70 | 185.70 | 182.10 | 184.00 | 184.00 | 866 |
| 26 Feb 2024 | 190.20 | 190.20 | 184.25 | 186.00 | 186.00 | 803 |
| 23 Feb 2024 | 193.20 | 196.90 | 188.70 | 190.00 | 190.00 | 1,959 |
| 22 Feb 2024 | 188.55 | 191.10 | 188.35 | 189.80 | 189.80 | 1,772 |
| 21 Feb 2024 | 190.00 | 191.50 | 186.55 | 187.40 | 187.40 | 1,230 |
| 20 Feb 2024 | 191.20 | 192.10 | 188.65 | 190.15 | 190.15 | 2,314 |
| 19 Feb 2024 | 194.10 | 194.40 | 188.30 | 189.65 | 189.65 | 919 |
| 16 Feb 2024 | 187.40 | 195.55 | 186.80 | 190.45 | 190.45 | 2,464 |
| 15 Feb 2024 | 185.00 | 188.10 | 181.80 | 182.65 | 182.65 | 1,564 |
| 14 Feb 2024 | 181.85 | 185.45 | 180.75 | 183.45 | 183.45 | 619 |
| 13 Feb 2024 | 190.00 | 192.00 | 182.00 | 185.65 | 185.65 | 10,329 |
| 12 Feb 2024 | 204.90 | 204.90 | 196.40 | 197.60 | 197.60 | 6,056 |
| 09 Feb 2024 | 203.10 | 204.70 | 198.45 | 202.05 | 202.05 | 19,813 |
| 08 Feb 2024 | 201.75 | 202.50 | 198.80 | 202.05 | 202.05 | 4,423 |
| 07 Feb 2024 | 199.90 | 199.90 | 195.05 | 198.50 | 198.50 | 6,615 |
| 06 Feb 2024 | 202.65 | 203.85 | 193.40 | 195.05 | 195.05 | 11,577 |
| 05 Feb 2024 | 202.95 | 204.90 | 198.50 | 200.65 | 200.65 | 26,866 |
| 02 Feb 2024 | 200.00 | 200.00 | 193.45 | 199.90 | 199.90 | 9,062 |
| 01 Feb 2024 | 198.00 | 198.00 | 190.10 | 192.25 | 192.25 | 4,588 |
| 31 Jan 2024 | 185.30 | 194.00 | 185.00 | 193.10 | 193.10 | 7,632 |
| 30 Jan 2024 | 191.00 | 196.10 | 182.25 | 183.30 | 183.30 | 8,756 |
| 29 Jan 2024 | 198.00 | 198.00 | 191.30 | 192.95 | 192.95 | 4,731 |
| 25 Jan 2024 | 187.05 | 192.90 | 186.05 | 191.00 | 191.00 | 3,693 |
| 24 Jan 2024 | 174.10 | 192.25 | 173.05 | 186.20 | 186.20 | 4,814 |
| 23 Jan 2024 | 182.75 | 183.00 | 172.00 | 175.65 | 175.65 | 2,571 |
| 19 Jan 2024 | 181.95 | 182.80 | 178.75 | 180.60 | 180.60 | 295 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 179.95 | 181.35 | 179.00 | 179.90 | 179.90 | 379 |
| 16 Jan 2024 | 181.90 | 185.50 | 179.35 | 179.90 | 179.90 | 2,276 |
| 15 Jan 2024 | 198.70 | 199.70 | 177.45 | 181.75 | 181.75 | 7,569 |
| 12 Jan 2024 | 197.00 | 197.55 | 193.15 | 194.85 | 194.85 | 558 |
| 11 Jan 2024 | 201.85 | 203.75 | 195.90 | 197.30 | 197.30 | 5,969 |
| 10 Jan 2024 | 194.00 | 202.00 | 186.10 | 198.10 | 198.10 | 13,842 |
| 09 Jan 2024 | 183.55 | 189.50 | 182.75 | 188.45 | 188.45 | 2,004 |
| 08 Jan 2024 | 182.10 | 183.05 | 177.10 | 179.25 | 179.25 | 6,620 |
| 05 Jan 2024 | 181.20 | 187.65 | 181.20 | 183.30 | 183.30 | 2,313 |
| 04 Jan 2024 | 189.25 | 192.00 | 184.50 | 184.85 | 184.85 | 2,483 |
| 03 Jan 2024 | 175.25 | 184.90 | 175.25 | 183.75 | 183.75 | 2,441 |
| 02 Jan 2024 | 179.80 | 179.80 | 176.40 | 177.50 | 177.50 | 858 |
| 01 Jan 2024 | 177.95 | 179.90 | 177.95 | 179.60 | 179.60 | 30 |
| 29 Dec 2023 | 178.45 | 179.50 | 176.60 | 176.60 | 176.60 | 1,351 |
| 28 Dec 2023 | 180.55 | 182.05 | 176.35 | 178.70 | 178.70 | 1,994 |
| 27 Dec 2023 | 177.00 | 178.50 | 176.10 | 176.30 | 176.30 | 1,498 |
| 26 Dec 2023 | 179.55 | 180.00 | 177.50 | 178.15 | 178.15 | 267 |
| 22 Dec 2023 | 179.40 | 180.90 | 176.55 | 176.55 | 176.55 | 480 |
| 21 Dec 2023 | 171.85 | 178.20 | 169.00 | 176.40 | 176.40 | 2,180 |
| 20 Dec 2023 | 186.50 | 186.50 | 175.15 | 175.20 | 175.20 | 2,724 |
| 19 Dec 2023 | 178.20 | 181.55 | 178.10 | 181.00 | 181.00 | 1,411 |
| 18 Dec 2023 | 177.25 | 177.75 | 172.40 | 177.55 | 177.55 | 832 |
| 15 Dec 2023 | 178.80 | 179.90 | 176.75 | 177.45 | 177.45 | 1,281 |
| 14 Dec 2023 | 181.10 | 185.70 | 178.60 | 178.80 | 178.80 | 2,499 |
| 13 Dec 2023 | 184.80 | 185.10 | 179.05 | 180.25 | 180.25 | 4,060 |
| 12 Dec 2023 | 186.00 | 189.00 | 182.50 | 182.95 | 182.95 | 4,198 |
| 11 Dec 2023 | 175.20 | 185.10 | 173.30 | 181.65 | 181.65 | 4,707 |
| 08 Dec 2023 | 176.90 | 178.25 | 171.05 | 173.15 | 173.15 | 3,643 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.