Orient Ceratech

ORNT
🏛️ india →
36.74
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.50 30.45 28.50 30.05 0.5M
2021-12-30 29.95 29.95 28.40 28.55 0.2M
2021-12-29 30.00 31.25 29.00 29.40 0.5M
2021-12-28 28.45 30.00 27.75 29.65 0.5M
2021-12-27 27.90 28.70 27.50 28.00 0.1M
2021-12-24 28.30 28.40 27.45 27.90 0.1M
2021-12-23 28.90 29.10 27.60 27.70 0.1M
2021-12-22 27.40 29.70 27.10 28.30 0.2M
2021-12-21 26.95 27.45 26.35 26.95 0.1M
2021-12-20 27.80 27.80 26.05 26.20 0.1M
2021-12-17 29.60 29.60 27.20 27.65 0.1M
2021-12-16 29.45 29.95 28.80 29.10 0.3M
2021-12-15 28.10 30.00 27.60 28.95 0.7M
2021-12-14 28.40 28.40 27.50 27.85 0.1M
2021-12-13 28.35 28.70 27.50 28.05 0.2M
2021-12-10 27.60 28.80 27.50 28.20 0.2M
2021-12-09 28.10 28.25 27.30 27.80 0.1M
2021-12-08 27.65 28.00 27.20 27.60 0.1M
2021-12-07 27.50 28.80 27.05 27.25 0.1M
2021-12-06 29.75 29.75 27.00 27.35 0.4M
2021-12-03 25.20 29.80 25.05 28.80 1.0M
2021-12-02 24.95 25.40 24.75 25.00 0.1M
2021-12-01 25.80 25.80 24.20 24.70 0.1M
2021-11-30 25.25 25.70 24.80 24.95 0.0M
2021-11-29 25.30 25.60 24.80 24.90 0.0M
2021-11-26 26.35 26.35 25.20 25.75 0.1M
2021-11-25 26.40 26.40 25.85 26.10 0.1M
2021-11-24 25.80 26.70 25.80 25.95 0.1M
2021-11-23 26.20 26.50 25.55 26.15 0.1M
2021-11-22 26.30 26.90 25.60 26.05 0.1M
2021-11-18 27.30 27.30 25.60 26.25 0.1M
2021-11-17 26.80 28.00 26.35 26.80 0.2M
2021-11-16 26.50 27.25 26.20 26.35 0.1M
2021-11-15 27.25 27.25 26.20 26.70 0.1M
2021-11-12 28.00 28.70 27.40 27.60 0.0M
2021-11-11 28.20 28.20 27.30 27.50 0.1M
2021-11-10 28.15 28.70 27.60 27.80 0.1M
2021-11-09 28.20 28.25 27.70 28.15 0.0M
2021-11-08 28.50 28.60 27.65 27.85 0.0M
2021-11-04 28.00 28.25 27.90 28.15 0.0M
2021-11-03 28.10 28.95 27.50 27.80 0.1M
2021-11-02 30.00 30.20 28.05 28.55 0.2M
2021-11-01 30.90 31.40 29.15 29.75 0.5M
2021-10-29 27.05 29.90 26.00 28.65 0.2M
2021-10-28 27.70 27.75 26.70 27.00 0.1M
2021-10-27 27.65 28.10 27.45 27.60 0.0M
2021-10-26 27.35 27.80 27.20 27.65 0.1M
2021-10-25 28.25 28.25 26.35 27.15 0.1M
2021-10-22 28.15 28.70 27.30 27.85 0.1M
2021-10-21 28.50 28.55 26.90 28.00 0.3M
2021-10-20 29.55 29.60 28.05 28.15 0.1M
2021-10-19 30.30 30.70 28.20 28.75 0.3M
2021-10-18 29.40 30.80 29.40 29.60 0.5M
2021-10-14 30.90 31.00 29.20 29.95 0.2M
2021-10-13 30.55 31.40 30.15 30.50 0.1M
2021-10-12 31.20 31.80 30.30 30.80 0.1M
2021-10-11 31.90 32.85 31.00 31.20 0.1M
2021-10-08 31.45 33.00 31.15 31.45 0.3M
2021-10-07 33.00 33.00 31.55 31.85 0.1M
2021-10-06 32.95 34.15 31.05 31.45 0.3M
2021-10-05 31.10 33.50 30.60 32.30 0.7M
2021-10-04 28.65 31.35 28.00 31.10 0.4M
2021-10-01 28.40 29.25 28.35 28.85 0.1M
2021-09-30 29.00 29.60 28.30 28.45 0.1M
2021-09-29 28.25 29.00 28.05 28.60 0.1M
2021-09-28 29.05 29.10 28.50 28.75 0.1M
2021-09-27 29.15 29.85 28.60 28.95 0.1M
2021-09-24 30.30 30.50 29.05 29.15 0.1M
2021-09-23 29.70 30.95 29.30 29.70 0.2M
2021-09-22 29.80 30.80 29.30 29.50 0.1M
2021-09-21 32.00 32.00 29.50 29.90 0.2M
2021-09-20 28.50 32.25 28.05 30.55 0.7M
2021-09-17 29.30 30.20 28.10 28.50 0.1M
2021-09-16 30.40 30.40 29.15 29.40 0.1M
2021-09-15 30.50 30.75 29.55 29.85 0.1M
2021-09-14 30.00 30.50 30.00 30.25 0.1M
2021-09-13 28.70 30.75 28.20 30.05 0.4M
2021-09-09 28.85 29.25 28.50 28.85 0.0M
2021-09-08 28.75 29.45 28.55 28.75 0.0M
2021-09-07 29.40 29.40 28.60 28.75 0.0M
2021-09-06 29.50 29.50 28.00 29.05 0.1M
2021-09-03 28.90 29.40 28.50 28.80 0.1M
2021-09-02 28.15 29.30 28.00 28.60 0.1M
2021-09-01 28.40 28.90 27.15 28.25 0.1M
2021-08-31 28.00 28.85 27.55 27.75 0.1M
2021-08-30 27.60 28.75 27.60 28.25 0.0M
2021-08-27 28.00 28.60 27.10 27.70 0.1M
2021-08-26 27.85 29.40 27.20 28.00 0.1M
2021-08-25 27.40 28.20 26.95 27.35 0.1M
2021-08-24 25.95 27.50 25.30 26.95 0.2M
2021-08-23 28.05 28.20 24.90 25.50 0.3M
2021-08-20 29.55 29.85 27.50 27.90 0.1M
2021-08-18 29.30 29.95 28.60 29.10 0.2M
2021-08-17 31.00 31.65 28.90 29.20 0.2M
2021-08-16 32.60 32.60 30.20 30.50 0.1M
2021-08-13 31.05 33.85 31.05 32.55 0.4M
2021-08-12 30.35 31.50 30.00 31.25 0.2M
2021-08-11 31.90 32.20 28.00 29.90 0.4M
2021-08-10 33.45 34.70 31.00 31.30 0.3M
2021-08-09 34.50 34.90 32.65 32.95 0.2M
2021-08-06 33.35 34.70 32.95 33.95 0.4M
2021-08-05 34.10 34.10 32.60 32.95 0.2M
2021-08-04 35.10 35.45 33.45 33.70 0.2M
2021-08-03 36.00 36.25 34.55 34.70 0.2M
2021-08-02 35.05 36.40 35.05 35.35 0.2M
2021-07-30 34.40 36.50 33.60 34.55 0.8M
2021-07-29 33.40 35.50 33.20 34.05 0.4M
2021-07-28 34.05 34.90 31.80 33.00 0.4M
2021-07-27 35.50 35.90 33.45 34.00 0.3M
2021-07-26 34.70 36.50 33.55 35.30 0.5M
2021-07-23 36.75 36.75 34.55 34.70 0.3M
2021-07-22 37.00 37.85 36.15 36.30 0.5M
2021-07-20 33.90 38.70 33.30 36.15 3.3M
2021-07-19 33.20 34.65 32.80 33.20 0.3M
2021-07-16 34.00 34.00 32.65 33.00 0.2M
2021-07-15 34.35 34.50 33.25 33.50 0.2M
2021-07-14 32.60 35.60 32.40 34.10 0.9M
2021-07-13 33.30 33.95 32.30 32.65 0.3M
2021-07-12 33.45 34.40 33.15 33.30 0.3M
2021-07-09 32.65 33.55 31.75 32.70 0.2M
2021-07-08 34.00 34.30 32.00 32.65 0.2M
2021-07-07 33.55 34.40 32.55 33.50 0.3M
2021-07-06 34.00 34.90 33.05 33.30 0.5M
2021-07-05 30.50 34.70 30.50 33.00 1.3M
2021-07-02 30.65 31.80 30.20 30.45 0.2M
2021-07-01 31.40 33.00 30.65 30.90 0.3M
2021-06-30 33.40 33.45 31.60 31.85 0.1M
2021-06-29 33.10 33.65 31.60 32.30 0.3M
2021-06-28 31.20 33.85 30.40 32.95 0.5M
2021-06-25 32.35 32.80 30.60 30.85 0.5M
2021-06-24 32.75 34.80 32.10 32.40 0.6M
2021-06-23 38.40 38.65 32.50 33.15 2.1M
2021-06-22 31.80 36.30 31.05 36.30 3.9M
2021-06-21 27.50 30.50 27.15 30.25 1.8M
2021-06-18 25.55 28.30 24.30 27.90 0.8M
2021-06-17 26.40 26.60 25.60 25.80 0.1M
2021-06-16 26.35 27.10 26.10 26.25 0.1M
2021-06-15 26.50 27.30 26.20 26.25 0.1M
2021-06-14 27.60 27.60 25.75 26.40 0.1M
2021-06-11 27.90 27.90 26.25 26.90 0.4M
2021-06-10 26.00 27.00 25.75 26.85 0.3M
2021-06-09 27.30 27.75 26.10 26.40 0.3M
2021-06-08 27.70 27.80 26.40 27.00 0.2M
2021-06-07 26.20 27.90 26.00 27.35 0.6M
2021-06-04 24.80 26.50 24.80 25.80 0.6M
2021-06-03 24.60 24.80 24.00 24.65 0.1M
2021-06-02 24.25 24.25 23.60 23.90 0.0M
2021-06-01 24.25 24.65 23.60 23.70 0.1M
2021-05-31 24.75 24.75 24.30 24.45 0.0M
2021-05-28 25.10 25.60 24.30 24.45 0.1M
2021-05-27 25.50 25.55 24.85 25.30 0.1M
2021-05-26 24.65 25.60 24.25 25.00 0.2M
2021-05-25 24.70 25.00 24.10 24.15 0.1M
2021-05-24 24.90 24.90 24.25 24.40 0.1M
2021-05-21 25.05 25.55 24.40 24.60 0.1M
2021-05-20 25.70 25.75 24.75 25.05 0.1M
2021-05-19 23.70 26.10 23.40 25.20 0.6M
2021-05-18 24.20 24.35 23.75 23.85 0.1M
2021-05-17 24.10 24.40 23.85 23.95 0.1M
2021-05-14 24.30 24.95 23.70 23.85 0.2M
2021-05-12 27.15 27.60 24.35 24.75 1.2M
2021-05-11 27.75 28.90 27.20 28.65 0.5M
2021-05-10 27.30 28.65 27.15 27.75 0.5M
2021-05-07 26.75 27.60 26.25 26.50 0.9M
2021-05-06 25.80 25.80 25.10 25.45 0.2M
2021-05-05 25.00 25.75 24.75 25.40 0.1M
2021-05-04 25.95 26.40 24.30 24.55 0.3M
2021-05-03 25.00 26.15 24.70 25.70 0.3M
2021-04-30 23.35 25.40 23.20 24.70 0.2M
2021-04-29 24.40 24.50 23.15 23.50 0.1M
2021-04-28 24.40 24.65 23.35 24.40 0.2M
2021-04-27 25.20 25.30 24.00 24.20 0.2M
2021-04-26 23.80 26.15 23.50 24.95 0.7M
2021-04-23 21.15 24.30 21.15 23.35 0.4M
2021-04-22 21.20 22.00 20.70 21.80 0.1M
2021-04-20 20.85 21.90 20.85 21.25 0.0M
2021-04-19 20.60 21.45 20.55 20.85 0.0M
2021-04-16 21.80 21.95 21.50 21.55 0.0M
2021-04-15 21.85 22.85 21.45 21.50 0.1M
2021-04-13 21.95 22.40 21.20 21.85 0.0M
2021-04-12 23.35 23.35 21.50 21.65 0.1M
2021-04-09 23.20 23.50 22.85 23.30 0.1M
2021-04-08 21.40 22.70 21.20 22.35 0.1M
2021-04-07 21.90 21.90 21.00 21.15 0.0M
2021-04-06 21.00 21.55 20.80 21.15 0.0M
2021-04-05 21.45 21.70 19.20 20.85 0.1M
2021-04-01 21.75 21.75 20.80 21.45 0.0M
2021-03-31 21.40 21.40 20.70 20.80 0.0M
2021-03-30 21.25 21.40 20.65 20.75 0.0M
2021-03-26 21.35 21.50 20.60 21.05 0.1M
2021-03-25 21.60 21.60 20.20 20.85 0.0M
2021-03-24 21.75 21.85 21.25 21.40 0.0M
2021-03-23 21.90 22.15 21.50 21.70 0.0M
2021-03-22 22.00 22.50 21.50 21.65 0.0M
2021-03-19 22.00 22.25 20.70 21.60 0.1M
2021-03-18 23.50 23.50 20.75 22.00 0.2M
2021-03-17 24.10 24.10 22.80 22.90 0.1M
2021-03-16 22.90 24.95 22.75 23.70 0.2M
2021-03-15 24.00 24.00 22.45 22.70 0.1M
2021-03-12 24.10 24.15 23.15 23.35 0.1M
2021-03-10 24.35 24.35 23.30 23.65 0.0M
2021-03-09 23.30 24.60 23.30 24.00 0.1M
2021-03-08 23.85 23.95 23.20 23.55 0.0M
2021-03-05 24.20 24.40 23.15 23.30 0.1M
2021-03-04 24.15 24.35 23.40 24.15 0.1M
2021-03-03 22.90 25.40 22.90 24.20 0.3M
2021-03-02 23.05 23.80 22.55 22.90 0.1M
2021-03-01 22.95 23.75 22.50 22.85 0.1M
2021-02-26 22.85 22.90 22.30 22.50 0.0M
2021-02-25 23.60 23.60 22.80 22.95 0.0M
2021-02-24 23.15 23.15 22.60 23.00 0.0M
2021-02-23 23.05 23.05 22.25 22.65 0.0M
2021-02-22 23.25 23.25 22.10 22.25 0.0M
2021-02-19 23.80 23.80 22.65 22.75 0.1M
2021-02-18 22.40 23.95 22.40 23.25 0.1M
2021-02-17 23.00 23.00 22.20 22.55 0.1M
2021-02-16 23.40 23.40 22.75 22.85 0.0M
2021-02-15 23.90 23.90 23.15 23.20 0.0M
2021-02-12 23.40 23.50 22.80 23.25 0.1M
2021-02-11 23.65 23.90 22.85 23.30 0.1M
2021-02-10 23.90 24.30 23.15 23.45 0.0M
2021-02-09 24.60 24.60 23.80 23.85 0.0M
2021-02-08 24.55 24.55 23.70 24.10 0.0M
2021-02-05 23.80 24.25 23.80 23.90 0.0M
2021-02-04 24.85 25.00 23.65 23.95 0.2M
2021-02-03 25.00 25.00 24.40 24.55 0.1M
2021-02-02 25.50 25.90 24.60 25.00 0.1M
2021-02-01 25.40 25.95 24.00 25.45 0.2M
2021-01-29 24.50 24.80 23.80 24.60 0.1M
2021-01-28 24.55 24.55 23.20 23.75 0.0M
2021-01-27 24.50 24.90 23.60 23.85 0.1M
2021-01-25 25.25 25.30 24.05 24.20 0.1M
2021-01-22 24.80 26.40 24.65 24.85 0.1M
2021-01-21 26.40 26.40 25.10 25.25 0.1M
2021-01-20 26.20 27.05 25.85 26.10 0.1M
2021-01-19 25.20 27.70 25.20 26.35 0.2M
2021-01-18 25.40 25.80 25.05 25.15 0.1M
2021-01-15 28.60 28.60 24.85 25.90 0.6M
2021-01-14 24.55 29.40 24.05 28.00 2.0M
2021-01-13 25.45 26.15 24.60 24.85 0.1M
2021-01-12 25.25 26.20 24.50 25.70 0.3M
2021-01-11 25.90 26.45 24.10 24.80 0.2M
2021-01-08 24.45 26.90 23.70 25.40 0.9M
2021-01-07 23.90 24.55 23.50 23.70 0.1M
2021-01-06 24.35 24.80 23.25 23.60 0.1M
2021-01-05 24.00 24.90 23.50 24.10 0.1M
2021-01-04 24.40 24.95 23.50 24.05 0.4M
2021-01-01 22.75 23.85 22.40 23.55 0.2M