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
2023-12-29 51.90 52.90 50.60 51.05 0.2M
2023-12-28 53.50 53.50 51.00 51.90 0.1M
2023-12-27 53.80 53.95 51.05 52.65 0.2M
2023-12-26 54.05 54.40 52.75 53.00 0.1M
2023-12-22 54.40 54.70 52.50 53.35 0.1M
2023-12-21 49.75 53.70 49.70 53.35 0.2M
2023-12-20 54.30 55.50 52.10 52.10 0.1M
2023-12-19 55.50 55.50 54.05 54.80 0.1M
2023-12-18 55.95 56.00 54.00 54.45 0.1M
2023-12-15 56.25 56.50 54.50 55.10 0.1M
2023-12-14 57.00 57.00 56.00 56.20 0.1M
2023-12-13 55.90 57.85 55.60 55.90 0.2M
2023-12-12 56.80 58.15 55.50 55.90 0.3M
2023-12-11 52.30 56.00 52.30 55.85 0.3M
2023-12-08 56.20 56.20 52.80 53.35 0.2M
2023-12-07 57.00 57.00 54.50 54.75 0.2M
2023-12-06 56.20 58.00 56.00 56.65 0.1M
2023-12-05 57.95 58.30 56.00 56.20 0.1M
2023-12-04 59.40 59.40 56.70 57.45 0.1M
2023-12-01 57.35 58.20 56.20 56.60 0.1M
2023-11-30 57.95 59.50 55.65 56.30 0.2M
2023-11-29 59.85 60.00 57.50 57.85 0.2M
2023-11-28 56.90 59.20 56.60 58.25 0.2M
2023-11-24 57.65 59.00 56.55 56.90 0.1M
2023-11-23 56.80 57.80 56.15 57.40 0.1M
2023-11-22 58.50 58.50 55.00 55.45 0.2M
2023-11-21 58.10 58.80 56.00 57.40 0.2M
2023-11-20 57.60 60.00 57.05 58.10 0.2M
2023-11-17 61.80 62.95 59.35 59.50 0.4M
2023-11-16 62.60 64.00 61.55 62.45 0.6M
2023-11-15 59.60 62.90 57.10 62.05 0.8M
2023-11-13 54.85 60.30 54.85 58.40 1.1M
2023-11-12 54.40 55.05 53.60 55.00 0.5M
2023-11-10 50.80 50.80 48.45 50.10 0.2M
2023-11-09 52.40 52.40 49.05 49.45 0.3M
2023-11-08 48.70 51.90 47.90 51.00 0.5M
2023-11-07 51.95 52.20 46.95 47.90 0.8M
2023-11-06 45.50 48.50 45.50 48.50 0.3M
2023-11-03 43.25 44.50 42.90 44.10 0.1M
2023-11-02 43.00 43.50 42.05 42.60 0.1M
2023-11-01 43.50 43.70 41.40 41.85 0.1M
2023-10-31 43.70 44.25 42.25 42.65 0.1M
2023-10-30 43.90 44.70 42.75 43.15 0.1M
2023-10-27 41.90 44.35 41.90 43.00 0.1M
2023-10-26 42.30 42.65 39.15 41.30 0.3M
2023-10-25 44.00 44.90 41.70 42.90 0.3M
2023-10-23 46.90 47.00 42.60 43.35 0.3M
2023-10-20 49.70 49.95 46.00 46.45 0.5M
2023-10-19 44.95 49.05 44.35 49.05 1.1M
2023-10-18 44.65 45.75 43.00 44.60 0.4M
2023-10-17 42.40 44.20 41.50 43.80 0.3M
2023-10-16 43.10 44.50 40.55 42.30 0.4M
2023-10-13 42.10 42.10 41.00 42.10 0.3M
2023-10-12 39.85 40.10 39.50 40.10 0.2M
2023-10-11 36.90 38.20 36.20 38.20 0.1M
2023-10-10 35.35 36.95 35.35 36.40 0.1M
2023-10-09 35.55 36.40 35.10 35.35 0.1M
2023-10-06 36.35 37.30 36.35 36.80 0.0M
2023-10-05 37.00 37.30 36.20 36.35 0.1M
2023-10-04 37.00 37.50 36.10 36.60 0.1M
2023-10-03 38.10 38.50 36.60 37.00 0.1M
2023-09-29 38.45 39.50 37.60 38.00 0.1M
2023-09-28 39.50 39.50 38.10 38.45 0.1M
2023-09-27 39.20 39.70 38.35 38.95 0.1M
2023-09-26 38.90 39.95 38.30 39.20 0.2M
2023-09-25 36.90 38.10 36.90 38.05 0.2M
2023-09-22 36.20 37.25 36.20 36.30 0.0M
2023-09-21 37.70 38.00 36.20 36.60 0.1M
2023-09-20 38.00 38.45 36.55 37.45 0.3M
2023-09-18 36.05 36.80 34.20 36.80 0.3M
2023-09-15 33.50 35.35 33.50 35.30 0.2M
2023-09-14 34.20 34.25 33.00 33.80 0.0M
2023-09-13 33.50 33.90 32.15 33.35 0.1M
2023-09-12 34.80 35.70 33.00 33.15 0.1M
2023-09-11 35.35 35.70 34.35 34.70 0.1M
2023-09-08 35.80 36.35 34.60 34.80 0.0M
2023-09-07 36.15 36.95 35.00 35.20 0.1M
2023-09-06 35.70 37.10 35.55 36.15 0.1M
2023-09-05 34.70 35.60 34.05 35.35 0.2M
2023-09-04 34.75 34.95 33.20 33.95 0.1M
2023-09-01 33.25 34.30 32.10 34.20 0.1M
2023-08-31 31.95 33.00 31.55 32.70 0.1M
2023-08-30 31.90 32.00 31.60 31.65 0.0M
2023-08-29 31.50 31.95 31.20 31.65 0.0M
2023-08-28 31.95 31.95 31.00 31.15 0.0M
2023-08-25 32.50 32.50 31.50 31.75 0.0M
2023-08-24 32.60 32.60 31.80 32.15 0.0M
2023-08-23 32.60 32.70 31.60 31.95 0.0M
2023-08-22 32.75 33.70 31.25 31.95 0.1M
2023-08-21 32.40 32.90 31.55 32.65 0.0M
2023-08-18 32.90 32.90 31.40 32.35 0.0M
2023-08-17 32.70 32.70 31.65 32.35 0.0M
2023-08-16 32.95 32.95 31.20 32.45 0.0M
2023-08-14 32.20 33.00 30.60 32.30 0.0M
2023-08-11 32.80 32.80 31.80 32.20 0.0M
2023-08-10 32.85 32.85 32.05 32.20 0.0M
2023-08-09 34.30 34.40 32.45 32.50 0.1M
2023-08-08 34.20 34.85 33.20 33.75 0.1M
2023-08-07 34.60 35.00 33.50 34.25 0.1M
2023-08-04 34.45 34.75 33.55 34.15 0.0M
2023-08-03 34.00 35.10 33.10 34.55 0.0M
2023-08-02 35.20 35.75 33.70 34.15 0.0M
2023-08-01 33.85 35.20 33.15 35.20 0.1M
2023-07-31 34.00 34.50 33.05 33.55 0.1M
2023-07-28 35.00 35.50 34.05 34.25 0.0M
2023-07-27 35.90 36.00 34.80 35.00 0.0M
2023-07-26 34.95 36.10 34.00 35.45 0.1M
2023-07-25 35.35 35.45 33.60 34.50 0.1M
2023-07-24 37.45 37.45 34.95 34.95 0.1M
2023-07-21 36.90 37.85 35.15 36.75 0.1M
2023-07-20 36.95 37.00 35.50 36.65 0.2M
2023-07-19 34.00 35.25 32.70 35.25 0.1M
2023-07-18 35.85 35.85 33.35 33.60 0.1M
2023-07-17 35.10 36.80 34.60 34.85 0.1M
2023-07-14 35.80 37.90 34.70 36.05 0.1M
2023-07-13 39.00 39.00 36.50 36.50 0.2M
2023-07-12 39.80 41.50 37.55 38.40 0.6M
2023-07-11 41.60 42.30 38.80 39.20 0.9M
2023-07-10 38.00 42.85 37.55 41.30 3.2M
2023-07-07 32.20 37.45 32.15 36.80 3.0M
2023-07-06 29.80 32.00 28.65 31.70 0.6M
2023-07-05 28.85 29.55 28.85 29.35 0.1M
2023-07-04 28.45 29.60 28.40 28.85 0.1M
2023-07-03 28.90 28.90 28.15 28.30 0.0M
2023-06-30 28.00 28.70 28.00 28.65 0.0M
2023-06-28 29.20 29.55 27.50 28.05 0.1M
2023-06-27 29.00 29.25 28.65 28.80 0.0M
2023-06-26 28.55 29.00 28.55 28.65 0.0M
2023-06-23 28.60 29.30 28.20 28.70 0.0M
2023-06-22 29.25 29.30 28.55 28.80 0.0M
2023-06-21 29.10 29.40 28.55 28.95 0.0M
2023-06-20 29.00 29.40 28.95 29.10 0.0M
2023-06-19 28.95 29.50 28.95 29.10 0.1M
2023-06-16 28.95 29.35 28.60 28.95 0.1M
2023-06-15 29.25 29.25 28.35 28.50 0.0M
2023-06-14 29.45 29.45 28.80 28.80 0.1M
2023-06-13 29.40 29.50 29.00 29.15 0.0M
2023-06-12 29.25 29.60 29.05 29.15 0.0M
2023-06-09 29.45 30.00 29.05 29.25 0.1M
2023-06-08 29.50 29.65 28.85 29.15 0.2M
2023-06-07 28.80 29.70 28.30 28.95 0.1M
2023-06-06 29.00 29.00 28.00 28.70 0.1M
2023-06-05 28.55 28.80 28.30 28.45 0.0M
2023-06-02 28.95 28.95 28.30 28.55 0.1M
2023-06-01 28.45 28.75 28.10 28.50 0.1M
2023-05-31 27.75 28.50 27.65 28.25 0.1M
2023-05-30 28.00 28.80 27.80 27.95 0.1M
2023-05-29 27.70 28.65 27.50 28.20 0.1M
2023-05-26 27.60 27.60 27.25 27.40 0.0M
2023-05-25 27.75 27.80 27.30 27.45 0.0M
2023-05-24 27.70 27.95 27.15 27.55 0.1M
2023-05-23 28.50 28.85 27.00 27.20 0.2M
2023-05-22 27.35 27.65 26.80 26.95 0.0M
2023-05-19 27.50 27.75 27.30 27.35 0.1M
2023-05-18 26.75 27.70 25.95 27.25 0.1M
2023-05-17 26.75 26.75 25.85 26.30 0.0M
2023-05-16 26.05 26.75 25.70 26.40 0.1M
2023-05-15 25.80 25.80 25.30 25.65 0.0M
2023-05-12 25.85 25.85 25.25 25.25 0.0M
2023-05-11 26.30 26.30 25.10 25.30 0.0M
2023-05-10 25.80 26.30 25.60 25.85 0.0M
2023-05-09 25.95 26.35 25.25 25.90 0.0M
2023-05-08 26.25 26.45 25.80 25.95 0.0M
2023-05-05 26.55 26.65 26.00 26.15 0.0M
2023-05-04 26.35 26.70 25.80 26.55 0.0M
2023-05-03 25.80 26.35 24.90 25.90 0.0M
2023-05-02 25.35 26.75 25.35 26.20 0.1M
2023-04-28 26.00 26.00 25.40 25.75 0.0M
2023-04-27 24.50 26.35 24.35 25.85 0.1M
2023-04-26 25.00 25.00 24.50 24.60 0.0M
2023-04-25 25.25 25.25 24.40 24.60 0.0M
2023-04-24 25.25 25.95 24.55 24.90 0.0M
2023-04-21 24.75 25.20 24.35 24.80 0.0M
2023-04-20 25.00 25.40 24.60 24.85 0.0M
2023-04-19 24.90 26.00 24.35 25.20 0.0M
2023-04-18 25.55 25.55 24.60 24.85 0.0M
2023-04-17 25.95 25.95 24.40 25.05 0.0M
2023-04-13 25.70 25.70 24.05 24.75 0.0M
2023-04-12 25.40 25.60 25.05 25.20 0.0M
2023-04-11 25.95 25.95 25.15 25.25 0.0M
2023-04-10 26.00 26.00 24.90 25.30 0.0M
2023-04-06 24.65 25.80 24.05 25.30 0.0M
2023-04-05 24.35 24.75 23.40 24.40 0.0M
2023-04-03 23.90 24.45 22.90 24.35 0.0M
2023-03-31 22.85 24.10 22.35 22.90 0.1M
2023-03-29 22.70 23.85 22.40 22.85 0.0M
2023-03-28 22.75 23.50 22.00 22.70 0.1M
2023-03-27 23.00 23.80 22.60 22.75 0.1M
2023-03-24 23.80 24.00 22.20 23.50 0.1M
2023-03-23 23.40 24.20 23.40 23.60 0.0M
2023-03-22 24.20 24.35 23.40 23.85 0.0M
2023-03-21 23.90 24.20 23.65 23.85 0.0M
2023-03-20 23.75 24.55 23.40 23.65 0.0M
2023-03-17 24.35 24.85 23.95 24.05 0.0M
2023-03-16 24.50 24.50 23.10 23.75 0.1M
2023-03-15 24.60 25.40 24.10 24.25 0.0M
2023-03-14 25.10 25.10 24.40 24.50 0.0M
2023-03-13 25.55 25.55 24.60 25.10 0.0M
2023-03-10 24.65 25.45 24.65 25.05 0.0M
2023-03-09 24.60 26.35 24.60 25.25 0.0M
2023-03-08 24.75 25.40 24.50 24.80 0.0M
2023-03-06 26.50 26.50 24.90 25.20 0.1M
2023-03-03 26.50 26.50 25.50 25.85 0.0M
2023-03-02 26.85 26.90 25.05 25.70 0.0M
2023-03-01 26.45 27.05 25.95 26.30 0.0M
2023-02-28 26.75 26.75 25.55 26.10 0.0M
2023-02-27 26.60 26.80 25.20 26.20 0.1M
2023-02-24 25.10 27.00 24.40 25.85 0.2M
2023-02-23 24.20 25.00 24.00 24.55 0.0M
2023-02-22 24.20 24.85 24.05 24.15 0.1M
2023-02-21 25.45 25.80 24.05 24.40 0.1M
2023-02-20 26.00 26.20 25.25 25.30 0.0M
2023-02-17 26.60 26.60 25.70 25.80 0.0M
2023-02-16 26.05 26.90 25.90 26.20 0.0M
2023-02-15 26.00 26.25 25.80 26.00 0.0M
2023-02-14 26.30 27.30 25.95 26.05 0.1M
2023-02-13 27.45 27.45 26.10 26.30 0.0M
2023-02-10 27.45 27.55 26.90 27.05 0.0M
2023-02-09 27.20 27.35 26.75 27.00 0.0M
2023-02-08 26.95 27.40 26.75 26.90 0.0M
2023-02-07 27.70 27.70 26.50 26.80 0.0M
2023-02-06 26.95 27.80 26.60 27.10 0.0M
2023-02-03 27.95 27.95 26.05 26.40 0.0M
2023-02-02 27.50 27.50 26.80 26.80 0.0M
2023-02-01 27.90 27.90 26.80 27.05 0.0M
2023-01-31 27.15 27.45 26.95 27.30 0.0M
2023-01-30 27.50 27.90 26.30 27.25 0.0M
2023-01-27 27.95 27.95 26.90 27.30 0.1M
2023-01-25 27.95 27.95 27.25 27.40 0.0M
2023-01-24 27.80 28.50 27.60 27.65 0.0M
2023-01-23 28.55 28.55 27.50 27.80 0.1M
2023-01-20 28.20 28.45 27.80 27.95 0.0M
2023-01-19 28.10 28.55 28.00 28.35 0.0M
2023-01-18 28.15 29.10 28.15 28.40 0.1M
2023-01-17 28.05 28.90 27.80 28.45 0.0M
2023-01-16 27.65 29.30 27.50 28.30 0.2M
2023-01-13 28.40 28.40 27.55 27.65 0.0M
2023-01-12 28.05 28.20 27.70 27.85 0.0M
2023-01-11 28.25 28.90 27.70 27.95 0.0M
2023-01-10 28.50 28.50 27.60 27.70 0.0M
2023-01-09 28.50 28.85 27.85 28.00 0.0M
2023-01-06 28.75 28.90 27.90 28.45 0.0M
2023-01-05 28.90 28.90 28.10 28.30 0.0M
2023-01-04 29.35 29.45 28.20 28.50 0.1M
2023-01-03 29.20 29.40 28.80 29.00 0.0M
2023-01-02 29.15 29.50 28.90 29.05 0.0M