Orient Ceratech

ORNT
🏛️ india →
37.39
Last Update: 2025-09-26
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
2025-09-26 37.00 37.65 36.25 37.39 0.0M
2025-09-25 37.94 38.03 36.85 37.14 0.0M
2025-09-24 38.76 39.00 37.32 37.68 0.0M
2025-09-23 39.41 39.41 38.40 38.41 0.0M
2025-09-22 40.22 40.22 39.38 39.41 0.0M
2025-09-19 40.70 40.90 39.04 40.22 0.0M
2025-09-18 40.21 41.09 39.77 40.32 0.0M
2025-09-17 38.58 40.75 38.50 39.84 0.0M
2025-09-16 38.91 38.91 38.17 38.21 0.0M
2025-09-15 38.90 39.40 38.11 38.68 0.0M
2025-09-12 38.05 39.30 38.00 39.29 0.0M
2025-09-11 39.19 39.66 37.00 37.92 0.0M
2025-09-10 39.65 40.15 38.72 39.00 0.0M
2025-09-09 37.71 39.34 37.71 39.01 0.0M
2025-09-08 37.40 39.74 37.40 38.42 0.0M
2025-09-05 38.63 40.25 38.11 38.84 0.0M
2025-09-04 39.20 39.58 37.94 38.33 0.0M
2025-09-03 36.64 41.00 36.51 39.58 0.0M
2025-09-02 36.98 38.00 36.69 37.00 0.0M
2025-09-01 36.50 36.87 36.18 36.61 0.0M
2025-08-29 37.25 37.45 35.94 36.41 0.0M
2025-08-28 37.50 37.55 36.37 36.53 0.0M
2025-08-26 38.13 38.17 37.55 37.71 0.0M
2025-08-25 43.49 43.49 38.12 38.44 0.0M
2025-08-22 39.23 39.38 38.57 38.75 0.0M
2025-08-21 39.20 40.02 38.97 39.07 0.0M
2025-08-20 39.69 40.67 39.04 39.53 0.0M
2025-08-19 39.79 40.18 39.39 40.10 0.0M
2025-08-18 41.04 41.04 39.00 39.39 0.0M
2025-08-14 39.79 39.95 39.40 39.52 0.0M
2025-08-13 39.53 40.25 39.47 39.60 0.0M
2025-08-12 39.85 40.36 38.96 39.21 0.0M
2025-08-11 38.88 39.86 38.21 39.32 0.0M
2025-08-08 39.82 40.13 38.47 38.69 0.0M
2025-08-07 41.75 42.00 38.57 39.15 0.0M
2025-08-06 41.94 42.51 41.61 41.70 0.0M
2025-08-05 41.90 42.83 41.90 41.94 0.0M
2025-08-04 41.45 42.99 41.45 42.17 0.0M
2025-08-01 42.27 42.59 40.59 40.85 0.0M
2025-07-31 40.93 43.23 40.93 42.39 0.0M
2025-07-30 42.75 43.25 41.25 41.52 0.0M
2025-07-29 45.90 45.90 42.00 42.25 0.1M
2025-07-28 42.10 42.78 40.91 41.70 0.0M
2025-07-25 45.51 45.51 43.15 43.22 0.0M
2025-07-24 47.00 47.15 44.52 44.62 0.0M
2025-07-23 45.85 49.14 44.23 45.51 0.1M
2025-07-22 43.89 45.89 43.03 44.19 0.0M
2025-07-21 44.00 44.47 42.60 43.55 0.0M
2025-07-18 45.09 45.76 43.18 44.00 0.0M
2025-07-17 41.39 48.20 41.32 44.96 0.2M
2025-07-16 40.20 41.42 40.00 41.20 0.0M
2025-07-15 39.80 41.97 39.80 40.20 0.0M
2025-07-14 38.00 40.34 38.00 38.88 0.0M
2025-07-11 41.00 41.14 39.95 40.38 0.0M
2025-07-10 42.52 42.52 40.31 41.13 0.0M
2025-07-09 42.68 43.01 41.89 41.91 0.0M
2025-07-08 42.70 43.36 40.97 42.09 0.0M
2025-07-07 42.30 44.27 42.19 43.16 0.0M
2025-07-04 38.39 42.68 37.60 41.55 0.1M
2025-07-03 37.90 39.20 36.14 37.14 0.1M
2025-07-02 35.62 36.67 35.03 36.48 0.0M
2025-07-01 36.06 37.69 35.71 35.77 0.0M
2025-06-30 35.36 36.32 35.22 35.66 0.0M
2025-06-27 35.63 36.14 35.00 35.50 0.0M
2025-06-26 36.35 36.35 34.94 35.75 0.0M
2025-06-25 36.00 36.40 35.20 35.90 0.0M
2025-06-24 35.99 36.03 35.70 35.70 0.0M
2025-06-23 38.40 38.40 34.77 35.25 0.0M
2025-06-20 35.00 36.50 35.00 35.52 0.0M
2025-06-19 35.95 35.95 34.72 34.88 0.0M
2025-06-18 36.06 36.06 35.40 35.67 0.0M
2025-06-17 36.58 37.04 35.05 35.77 0.0M
2025-06-16 36.66 36.80 35.16 36.75 0.0M
2025-06-13 36.95 37.72 36.19 36.70 0.0M
2025-06-12 37.16 38.00 36.01 37.12 0.0M
2025-06-11 37.35 38.28 35.87 36.57 0.0M
2025-06-10 36.88 37.35 36.00 36.75 0.0M
2025-06-09 36.00 37.82 36.00 36.90 0.0M
2025-06-06 35.01 37.00 35.00 36.70 0.0M
2025-06-05 36.11 36.69 34.72 35.10 0.0M
2025-06-04 36.84 36.84 36.10 36.11 0.0M
2025-06-03 36.98 37.14 36.14 36.23 0.0M
2025-06-02 36.90 36.99 36.36 36.65 0.0M
2025-05-30 36.64 36.64 35.16 36.12 0.0M
2025-05-29 36.01 36.45 35.19 35.92 0.0M
2025-05-28 35.90 35.98 34.81 34.94 0.0M
2025-05-27 35.49 35.90 34.62 34.80 0.0M
2025-05-26 35.40 35.86 34.83 35.07 0.0M
2025-05-23 35.51 35.51 34.64 34.71 0.0M
2025-05-22 36.24 36.24 33.87 34.43 0.0M
2025-05-21 36.20 37.45 35.40 35.53 0.0M
2025-05-20 37.71 37.96 37.25 37.45 0.0M
2025-05-19 38.46 38.93 38.18 38.42 0.0M
2025-05-16 38.01 38.75 36.41 37.81 0.0M
2025-05-15 36.21 37.00 36.11 36.29 0.0M
2025-05-14 35.80 36.00 35.50 35.50 0.0M
2025-05-13 35.00 35.36 35.00 35.35 0.0M
2025-05-12 35.54 35.69 34.75 34.95 0.0M
2025-05-09 33.67 34.31 33.56 33.88 0.0M
2025-05-08 34.50 37.10 33.50 33.75 0.1M
2025-05-07 34.19 34.26 33.16 33.93 0.0M
2025-05-06 35.50 35.50 33.90 34.05 0.0M
2025-05-05 33.26 36.47 33.26 35.78 0.0M
2025-05-02 35.99 36.49 34.90 35.02 0.0M
2025-04-30 35.60 36.96 35.10 35.91 0.0M
2025-04-29 35.37 35.68 34.72 35.46 0.0M
2025-04-28 34.77 36.27 34.77 35.49 0.0M
2025-04-25 35.67 39.00 33.21 35.48 0.0M
2025-04-24 36.12 36.12 34.86 35.03 0.0M
2025-04-23 35.60 36.69 35.11 36.14 0.0M
2025-04-22 35.00 35.70 34.54 35.26 0.0M
2025-04-21 33.77 35.00 33.75 34.50 0.0M
2025-04-17 34.68 35.05 33.60 33.87 0.0M
2025-04-16 33.57 35.14 33.56 34.32 0.0M
2025-04-15 30.37 33.79 30.37 33.47 0.0M
2025-04-11 32.14 32.42 32.01 32.28 0.0M
2025-04-09 32.09 32.09 30.86 31.12 0.0M
2025-04-08 31.67 32.09 30.80 31.38 0.0M
2025-04-07 29.82 31.00 28.93 30.63 0.0M
2025-04-04 32.84 32.84 31.41 31.72 0.0M
2025-04-03 32.44 33.86 32.12 33.05 0.0M
2025-04-02 32.30 32.50 31.58 32.48 0.0M
2025-04-01 29.00 32.32 29.00 32.30 0.0M
2025-03-28 32.20 32.20 30.15 30.80 0.0M
2025-03-27 33.17 33.40 30.87 31.10 0.0M
2025-03-26 34.00 35.16 32.18 32.61 0.0M
2025-03-25 34.00 34.87 33.05 34.07 0.0M
2025-03-24 33.70 35.56 33.70 34.73 0.0M
2025-03-21 34.56 35.22 33.56 33.74 0.0M
2025-03-20 34.17 34.90 33.83 34.11 0.0M
2025-03-19 32.83 34.00 32.50 33.50 0.0M
2025-03-18 35.98 35.98 31.73 31.88 0.0M
2025-03-17 35.00 35.00 31.00 31.05 0.0M
2025-03-13 32.50 32.92 31.38 31.67 0.0M
2025-03-12 33.90 33.90 32.00 32.02 0.0M
2025-03-11 31.50 34.70 31.50 33.24 0.0M
2025-03-10 34.10 37.90 33.86 33.95 0.0M
2025-03-07 37.39 37.39 35.00 35.82 0.0M
2025-03-06 33.15 35.25 33.15 35.24 0.0M
2025-03-05 34.10 35.90 33.35 33.68 0.0M
2025-03-04 31.80 34.30 30.51 33.15 0.0M
2025-03-03 34.00 34.00 30.55 31.78 0.0M
2025-02-28 32.25 35.04 32.25 33.69 0.0M
2025-02-27 37.09 37.09 35.05 35.05 0.0M
2025-02-25 38.10 39.00 37.30 37.47 0.0M
2025-02-24 42.00 42.00 36.42 38.11 0.0M
2025-02-21 38.22 38.22 37.40 37.60 0.0M
2025-02-20 40.01 40.01 37.74 39.00 0.0M
2025-02-19 36.82 39.29 36.42 37.67 0.0M
2025-02-18 39.00 39.09 35.05 36.56 0.0M
2025-02-17 40.76 40.76 37.96 39.55 0.0M
2025-02-14 42.86 43.64 38.59 39.96 0.0M
2025-02-13 42.17 45.70 41.82 42.96 0.1M
2025-02-12 41.51 44.01 40.60 43.30 0.0M
2025-02-11 44.73 44.73 42.26 42.33 0.0M
2025-02-10 44.95 45.33 43.76 44.73 0.0M
2025-02-07 47.90 47.90 43.56 44.96 0.0M
2025-02-06 47.48 47.48 46.57 46.95 0.0M
2025-02-05 46.05 47.01 46.05 46.42 0.0M
2025-02-04 46.05 46.05 45.17 45.83 0.0M
2025-02-03 46.50 46.50 45.25 45.29 0.0M
2025-02-01 46.31 48.50 46.16 46.50 0.0M
2025-01-31 45.70 46.54 45.37 45.85 0.0M
2025-01-30 45.00 46.47 44.50 44.95 0.0M
2025-01-29 45.00 49.06 43.50 44.67 0.0M
2025-01-28 41.41 46.38 41.05 44.00 0.0M
2025-01-27 42.01 44.76 42.01 42.51 0.0M
2025-01-24 45.85 48.00 45.60 45.76 0.0M
2025-01-23 46.50 47.05 44.02 46.80 0.0M
2025-01-22 46.85 47.17 45.52 46.60 0.0M
2025-01-21 48.93 49.17 46.84 46.84 0.0M
2025-01-20 47.08 49.65 47.08 47.95 0.0M
2025-01-17 46.50 47.99 45.95 47.52 0.0M
2025-01-16 46.69 47.33 45.11 46.44 0.0M
2025-01-15 46.69 46.74 45.45 45.75 0.0M
2025-01-14 46.44 46.44 45.00 45.96 0.0M
2025-01-13 48.39 48.39 45.28 45.53 0.0M
2025-01-10 47.55 49.05 46.20 47.41 0.0M
2025-01-09 48.40 49.13 46.62 47.00 0.0M
2025-01-08 48.54 49.22 48.38 48.73 0.0M
2025-01-07 48.30 49.99 48.30 49.52 0.0M
2025-01-06 49.27 50.48 47.50 48.30 0.0M
2025-01-03 48.10 52.44 48.10 50.28 0.0M
2025-01-02 51.06 51.50 50.41 50.73 0.0M
2025-01-01 53.04 53.04 50.65 51.13 0.0M