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
2022-12-30 29.00 29.60 28.25 28.80 0.1M
2022-12-29 29.00 29.35 28.70 29.00 0.0M
2022-12-28 29.40 29.40 28.55 29.00 0.0M
2022-12-27 28.60 29.40 28.55 28.80 0.0M
2022-12-26 27.85 29.40 27.80 28.30 0.1M
2022-12-23 29.15 29.50 27.65 27.80 0.1M
2022-12-22 30.00 30.00 27.80 28.55 0.1M
2022-12-21 30.50 32.30 28.40 29.05 0.4M
2022-12-20 30.50 30.90 29.65 30.30 0.1M
2022-12-19 29.50 31.50 29.50 30.55 0.2M
2022-12-16 29.95 30.15 29.15 29.45 0.1M
2022-12-15 29.55 30.85 29.25 30.10 0.1M
2022-12-14 30.60 30.60 29.50 29.55 0.1M
2022-12-13 29.25 31.65 28.95 29.95 0.3M
2022-12-12 28.85 29.30 28.45 28.95 0.0M
2022-12-09 29.85 29.85 27.60 28.55 0.1M
2022-12-08 29.80 29.80 29.25 29.45 0.0M
2022-12-07 30.00 30.00 29.10 29.25 0.0M
2022-12-06 29.45 30.00 29.15 29.70 0.1M
2022-12-05 29.45 29.85 29.00 29.20 0.1M
2022-12-02 29.45 30.00 29.00 29.45 0.0M
2022-12-01 29.45 30.00 29.00 29.50 0.0M
2022-11-30 29.75 29.75 28.95 29.15 0.0M
2022-11-29 29.95 30.00 29.30 29.45 0.0M
2022-11-28 29.60 30.10 29.20 29.50 0.0M
2022-11-25 30.45 30.85 29.30 29.60 0.1M
2022-11-24 31.30 31.70 30.20 30.45 0.1M
2022-11-23 28.45 31.60 28.40 31.00 0.3M
2022-11-22 28.75 29.05 27.95 28.30 0.0M
2022-11-21 29.30 29.50 28.30 28.75 0.0M
2022-11-18 29.30 29.35 28.70 28.80 0.0M
2022-11-17 29.00 30.85 28.50 28.95 0.1M
2022-11-16 29.05 29.50 28.50 28.75 0.0M
2022-11-15 29.35 29.70 29.00 29.15 0.0M
2022-11-14 29.80 29.90 29.00 29.35 0.0M
2022-11-11 29.95 30.15 29.00 29.50 0.0M
2022-11-10 29.90 29.90 29.10 29.30 0.0M
2022-11-09 30.25 30.80 26.65 30.05 0.1M
2022-11-07 30.65 31.45 29.85 30.25 0.1M
2022-11-04 29.15 30.90 28.85 30.45 0.1M
2022-11-03 29.00 29.50 28.85 29.05 0.0M
2022-11-02 28.70 29.50 28.70 28.95 0.0M
2022-11-01 29.75 29.75 28.70 28.85 0.0M
2022-10-31 29.90 29.90 28.80 29.15 0.0M
2022-10-28 30.00 30.15 29.35 29.60 0.0M
2022-10-27 30.25 30.60 29.50 29.75 0.0M
2022-10-25 29.90 30.45 29.50 29.70 0.0M
2022-10-24 30.30 30.30 29.60 30.10 0.0M
2022-10-21 30.20 30.50 29.50 29.75 0.0M
2022-10-20 29.75 30.00 29.30 29.80 0.0M
2022-10-19 30.10 30.15 29.30 29.80 0.0M
2022-10-18 30.30 30.60 28.85 29.60 0.1M
2022-10-17 30.45 30.75 29.70 30.30 0.0M
2022-10-14 32.45 32.55 30.30 30.75 0.1M
2022-10-13 32.70 32.80 31.40 31.80 0.0M
2022-10-12 32.15 33.00 31.65 32.45 0.0M
2022-10-11 32.70 33.50 32.25 32.65 0.1M
2022-10-10 31.75 33.00 30.30 32.70 0.1M
2022-10-07 31.15 32.60 30.55 31.95 0.1M
2022-10-06 30.25 31.00 30.20 30.55 0.1M
2022-10-04 30.05 30.50 29.65 29.90 0.0M
2022-10-03 30.20 30.40 29.00 29.10 0.1M
2022-09-30 30.60 31.45 29.75 29.95 0.1M
2022-09-29 29.35 31.40 29.10 30.40 0.0M
2022-09-28 30.00 30.40 28.65 28.90 0.1M
2022-09-27 29.50 30.40 29.50 29.70 0.0M
2022-09-26 30.50 30.60 29.25 29.70 0.1M
2022-09-23 31.50 32.45 29.80 31.25 0.1M
2022-09-22 31.00 34.85 30.45 31.85 0.1M
2022-09-21 31.55 32.30 30.20 31.60 0.1M
2022-09-20 31.10 32.90 31.10 31.55 0.1M
2022-09-19 31.50 31.50 30.40 30.80 0.1M
2022-09-16 32.10 32.80 31.00 31.20 0.1M
2022-09-15 32.95 33.40 32.45 32.70 0.1M
2022-09-14 32.70 33.20 32.15 32.60 0.1M
2022-09-13 33.00 33.35 32.50 32.75 0.1M
2022-09-12 33.25 33.95 31.70 32.95 0.1M
2022-09-09 33.30 33.30 32.40 32.65 0.1M
2022-09-08 33.60 33.90 32.50 32.75 0.1M
2022-09-07 33.55 34.10 32.35 32.70 0.1M
2022-09-06 34.30 34.45 33.50 33.70 0.1M
2022-09-05 33.75 34.65 33.45 33.85 0.1M
2022-09-02 34.30 35.40 33.20 34.30 0.3M
2022-09-01 33.80 34.50 33.50 34.00 0.2M
2022-08-30 33.25 35.65 33.20 34.10 0.9M
2022-08-29 31.25 35.85 31.25 32.85 1.1M
2022-08-26 32.50 35.35 32.50 33.55 1.1M
2022-08-25 32.70 35.30 32.00 32.50 1.2M
2022-08-24 30.70 33.40 30.25 32.45 0.5M
2022-08-23 30.15 30.95 30.15 30.45 0.1M
2022-08-22 30.60 31.00 30.10 30.55 0.2M
2022-08-19 29.80 31.25 29.50 30.30 0.2M
2022-08-18 28.30 29.70 27.90 29.40 0.1M
2022-08-17 29.55 29.60 26.60 28.30 0.3M
2022-08-16 28.05 29.75 27.80 29.25 0.1M
2022-08-12 29.35 29.35 28.25 28.45 0.1M
2022-08-11 29.30 29.50 28.80 29.10 0.1M
2022-08-10 28.75 30.00 28.60 28.80 0.1M
2022-08-08 28.00 29.00 27.70 28.40 0.1M
2022-08-05 26.65 28.90 26.65 28.10 0.2M
2022-08-04 27.25 27.25 26.20 26.65 0.1M
2022-08-03 27.60 27.60 26.65 26.85 0.0M
2022-08-02 26.95 27.70 26.50 27.20 0.1M
2022-08-01 26.50 27.00 26.50 26.80 0.1M
2022-07-29 26.40 26.90 26.30 26.45 0.0M
2022-07-28 26.35 26.80 26.25 26.30 0.0M
2022-07-27 26.20 26.85 26.20 26.50 0.0M
2022-07-26 27.20 27.20 26.40 26.55 0.0M
2022-07-25 27.25 27.25 26.80 26.85 0.0M
2022-07-22 26.60 27.30 26.25 26.85 0.0M
2022-07-21 26.20 26.85 26.20 26.65 0.0M
2022-07-20 27.30 27.30 26.00 26.30 0.1M
2022-07-19 27.20 27.25 26.45 26.95 0.1M
2022-07-18 26.95 27.20 26.45 26.80 0.0M
2022-07-15 27.00 27.25 26.40 26.50 0.0M
2022-07-14 27.50 27.50 26.85 27.00 0.0M
2022-07-13 27.25 27.80 27.00 27.10 0.0M
2022-07-12 26.85 27.65 26.85 27.10 0.0M
2022-07-11 27.70 27.70 26.70 27.25 0.0M
2022-07-08 28.10 28.10 27.20 27.40 0.0M
2022-07-07 26.70 27.90 26.70 27.60 0.0M
2022-07-06 27.25 27.25 26.70 27.05 0.0M
2022-07-05 26.85 27.60 26.55 27.15 0.0M
2022-07-04 27.70 27.70 26.85 26.85 0.0M
2022-07-01 27.40 27.55 27.00 27.40 0.0M
2022-06-30 27.30 27.95 27.05 27.15 0.0M
2022-06-29 27.95 28.00 27.30 27.65 0.0M
2022-06-28 27.50 28.20 27.20 27.80 0.0M
2022-06-27 27.80 28.40 27.10 27.45 0.1M
2022-06-24 27.05 27.60 27.00 27.40 0.0M
2022-06-23 27.05 27.75 27.00 27.15 0.0M
2022-06-22 26.75 27.50 26.20 27.15 0.1M
2022-06-21 26.10 27.00 26.10 26.75 0.0M
2022-06-20 26.20 27.25 25.70 26.40 0.1M
2022-06-17 26.20 27.05 25.00 25.90 0.1M
2022-06-16 28.10 28.15 25.80 26.05 0.1M
2022-06-15 27.95 28.50 27.60 27.90 0.0M
2022-06-14 27.75 28.35 27.30 27.80 0.0M
2022-06-13 27.40 29.20 27.15 27.80 0.0M
2022-06-10 28.40 28.55 27.60 27.95 0.0M
2022-06-09 27.50 28.90 27.50 28.80 0.0M
2022-06-08 28.90 29.70 27.70 28.20 0.1M
2022-06-07 28.80 29.10 28.35 28.65 0.0M
2022-06-06 29.55 29.55 28.60 28.85 0.0M
2022-06-03 30.00 30.35 29.00 29.25 0.1M
2022-06-02 29.90 30.20 29.45 29.55 0.0M
2022-06-01 30.25 30.25 29.50 29.80 0.0M
2022-05-31 29.50 30.10 29.20 29.75 0.0M
2022-05-30 29.40 30.00 29.20 29.40 0.0M
2022-05-27 29.35 29.60 28.70 29.00 0.0M
2022-05-26 28.80 29.00 27.40 28.80 0.1M
2022-05-25 30.40 30.40 28.25 28.55 0.1M
2022-05-24 30.80 31.15 29.65 29.95 0.1M
2022-05-23 31.25 33.10 30.30 30.55 0.2M
2022-05-20 30.00 31.05 29.95 30.70 0.1M
2022-05-19 29.80 30.45 29.05 29.80 0.1M
2022-05-18 29.80 31.50 29.35 30.25 0.1M
2022-05-17 28.95 29.70 28.60 29.45 0.0M
2022-05-16 29.20 29.30 28.50 28.70 0.0M
2022-05-13 28.20 29.45 28.20 28.55 0.1M
2022-05-12 29.00 29.50 28.10 28.50 0.1M
2022-05-11 29.70 30.95 28.10 29.20 0.2M
2022-05-10 29.95 30.45 29.30 29.50 0.1M
2022-05-09 30.35 30.95 29.25 29.70 0.1M
2022-05-06 30.30 31.10 29.10 30.35 0.1M
2022-05-05 31.40 31.75 30.20 30.30 0.1M
2022-05-04 31.45 32.50 30.25 30.85 0.2M
2022-05-02 31.50 31.50 30.65 30.85 0.1M
2022-04-29 31.85 32.80 31.10 31.90 0.2M
2022-04-28 31.70 32.20 30.90 31.30 0.1M
2022-04-27 31.90 32.45 31.10 31.80 0.2M
2022-04-26 32.60 32.90 31.65 32.10 0.2M
2022-04-25 33.15 33.15 31.75 32.20 0.2M
2022-04-22 34.00 34.60 32.75 33.30 0.3M
2022-04-21 31.50 36.30 31.05 33.90 1.1M
2022-04-20 31.50 32.30 31.00 31.25 0.1M
2022-04-19 31.85 32.70 31.05 31.50 0.2M
2022-04-18 32.20 32.20 31.05 31.30 0.1M
2022-04-13 32.35 33.00 31.00 32.35 0.3M
2022-04-12 32.90 33.05 31.40 31.80 0.1M
2022-04-11 31.75 33.50 31.75 32.70 0.4M
2022-04-08 32.00 32.95 31.50 31.75 0.2M
2022-04-07 32.50 32.50 31.30 31.65 0.1M
2022-04-06 31.00 33.00 30.95 32.05 0.3M
2022-04-05 30.90 31.95 30.30 31.60 0.2M
2022-04-04 30.20 30.85 29.50 30.25 0.3M
2022-04-01 29.80 30.50 29.45 29.90 0.1M
2022-03-31 29.80 30.35 29.25 29.60 0.1M
2022-03-30 30.40 30.40 29.15 29.35 0.1M
2022-03-29 30.30 30.30 28.95 29.15 0.1M
2022-03-28 31.70 31.70 29.20 29.45 0.2M
2022-03-25 30.45 33.30 30.40 31.00 0.8M
2022-03-24 28.00 30.40 27.90 29.80 0.7M
2022-03-23 28.15 28.40 27.70 28.20 0.1M
2022-03-22 28.05 28.40 27.65 28.00 0.1M
2022-03-21 28.55 28.80 27.70 28.00 0.1M
2022-03-17 27.95 28.95 27.80 28.35 0.1M
2022-03-16 28.65 28.65 27.50 27.75 0.1M
2022-03-15 27.90 28.55 27.55 27.80 0.1M
2022-03-14 28.40 28.60 27.75 28.20 0.1M
2022-03-11 28.00 28.80 27.40 28.25 0.1M
2022-03-10 28.30 28.80 27.65 27.85 0.1M
2022-03-09 27.50 28.45 27.10 27.75 0.1M
2022-03-08 26.55 27.85 26.55 27.15 0.1M
2022-03-07 27.00 28.10 26.15 26.85 0.1M
2022-03-04 28.55 28.55 27.10 27.45 0.1M
2022-03-03 28.85 29.10 27.90 28.05 0.1M
2022-03-02 27.95 33.15 26.60 28.35 0.2M
2022-02-28 28.00 28.20 26.90 27.75 0.1M
2022-02-25 26.60 27.95 26.50 27.40 0.1M
2022-02-24 28.75 28.75 25.55 25.95 0.2M
2022-02-23 27.90 29.10 27.90 28.75 0.1M
2022-02-22 28.00 29.40 27.10 27.75 0.3M
2022-02-21 28.65 29.95 28.25 28.65 0.2M
2022-02-18 29.30 29.85 28.30 28.65 0.1M
2022-02-17 30.25 30.50 29.45 29.60 0.1M
2022-02-16 30.30 31.00 29.70 29.90 0.1M
2022-02-15 29.05 30.60 28.50 30.00 0.2M
2022-02-14 29.00 30.90 28.00 29.30 0.3M
2022-02-11 31.60 32.00 30.60 30.95 0.2M
2022-02-10 32.55 33.00 31.65 31.85 0.2M
2022-02-09 33.40 34.20 32.20 32.45 0.4M
2022-02-08 35.70 35.90 31.60 33.10 1.1M
2022-02-07 38.00 40.45 36.65 37.45 3.6M
2022-02-04 30.90 36.35 30.15 36.35 3.9M
2022-02-03 30.75 30.90 30.00 30.30 0.1M
2022-02-02 29.85 30.85 29.85 30.15 0.1M
2022-02-01 29.90 29.90 28.65 29.50 0.1M
2022-01-31 30.30 30.40 29.25 29.35 0.1M
2022-01-28 30.30 30.75 29.60 29.75 0.1M
2022-01-27 29.45 30.60 28.95 29.95 0.1M
2022-01-25 29.00 30.50 28.50 29.85 0.1M
2022-01-24 31.45 31.45 28.80 28.95 0.2M
2022-01-21 32.20 32.20 30.70 31.10 0.2M
2022-01-20 31.25 33.05 31.00 32.20 0.3M
2022-01-19 31.00 31.50 30.15 30.95 0.1M
2022-01-18 31.85 32.25 30.90 31.05 0.1M
2022-01-17 32.15 32.55 31.50 31.70 0.2M
2022-01-14 32.40 32.70 31.50 31.80 0.2M
2022-01-13 32.85 33.30 32.15 32.25 0.1M
2022-01-12 33.00 33.85 32.00 32.35 0.3M
2022-01-11 33.00 35.30 32.30 32.55 1.0M
2022-01-10 30.35 32.90 30.05 32.30 0.9M
2022-01-07 30.65 30.75 29.70 29.95 0.1M
2022-01-06 30.05 30.80 29.45 29.95 0.1M
2022-01-05 30.85 31.20 30.00 30.15 0.1M
2022-01-04 31.00 31.70 30.20 30.75 0.3M
2022-01-03 31.00 31.45 29.80 30.80 0.6M