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
2021-12-31 28.80 30.50 28.80 30.10 0.1M
2021-12-30 29.15 29.80 28.20 28.50 0.0M
2021-12-29 29.70 31.20 29.20 29.45 0.1M
2021-12-28 27.65 29.95 27.65 29.70 0.1M
2021-12-27 29.00 29.00 27.50 27.95 0.0M
2021-12-24 28.20 28.65 27.55 27.70 0.0M
2021-12-23 28.80 28.80 27.55 27.60 0.0M
2021-12-22 27.35 29.45 27.20 28.35 0.0M
2021-12-21 26.65 27.40 26.15 26.90 0.0M
2021-12-20 28.30 28.30 25.65 26.30 0.0M
2021-12-17 29.75 29.75 27.50 27.60 0.0M
2021-12-16 29.20 29.95 28.85 29.10 0.1M
2021-12-15 28.40 29.80 27.70 29.05 0.1M
2021-12-14 28.50 28.75 27.70 27.80 0.0M
2021-12-13 28.85 28.85 27.80 27.85 0.0M
2021-12-10 28.35 28.60 27.65 28.05 0.0M
2021-12-09 27.95 28.20 27.30 27.85 0.0M
2021-12-08 27.55 27.85 26.90 27.45 0.0M
2021-12-07 27.40 28.50 27.10 27.25 0.0M
2021-12-06 29.95 29.95 27.05 27.35 0.1M
2021-12-03 25.25 29.60 24.70 28.85 0.1M
2021-12-02 25.55 25.55 24.85 25.05 0.0M
2021-12-01 25.70 26.20 24.10 24.50 0.0M
2021-11-30 25.15 25.55 24.90 25.00 0.0M
2021-11-29 26.60 26.60 24.70 24.85 0.0M
2021-11-26 26.05 26.15 25.10 25.65 0.0M
2021-11-25 26.20 26.75 25.90 26.20 0.0M
2021-11-24 26.40 26.75 25.90 26.20 0.0M
2021-11-23 26.15 26.60 25.65 26.15 0.0M
2021-11-22 25.25 26.75 25.25 26.15 0.0M
2021-11-18 27.10 27.20 25.90 26.35 0.0M
2021-11-17 26.60 28.00 26.25 26.90 0.0M
2021-11-16 26.75 27.05 26.25 26.30 0.0M
2021-11-15 27.65 27.65 26.10 26.65 0.0M
2021-11-12 27.80 28.50 27.55 27.65 0.0M
2021-11-11 28.05 28.05 27.40 27.45 0.0M
2021-11-10 29.00 29.00 27.60 27.70 0.0M
2021-11-09 27.55 28.20 27.55 28.15 0.0M
2021-11-08 28.90 28.90 27.75 27.95 0.0M
2021-11-04 28.00 28.30 28.00 28.10 0.0M
2021-11-03 28.60 28.65 27.55 27.75 0.0M
2021-11-02 30.35 30.35 28.10 28.50 0.0M
2021-11-01 30.90 31.10 29.10 29.60 0.0M
2021-10-29 26.85 29.45 26.20 28.40 0.0M
2021-10-28 27.60 27.60 26.85 27.00 0.0M
2021-10-27 27.05 28.15 27.05 27.60 0.0M
2021-10-26 27.25 27.90 27.25 27.55 0.0M
2021-10-25 28.25 28.35 26.55 27.15 0.0M
2021-10-22 28.30 28.75 27.40 27.85 0.0M
2021-10-21 28.50 28.50 26.95 28.05 0.0M
2021-10-20 28.05 29.40 28.00 28.10 0.0M
2021-10-19 30.40 30.55 28.35 28.80 0.0M
2021-10-18 30.95 30.95 29.40 29.50 0.0M
2021-10-14 30.70 31.00 29.25 29.90 0.0M
2021-10-13 31.20 31.45 30.25 30.50 0.0M
2021-10-12 31.65 31.70 30.45 30.75 0.0M
2021-10-11 31.95 32.15 31.00 31.20 0.0M
2021-10-08 32.50 33.00 31.00 31.55 0.0M
2021-10-07 32.10 32.55 31.50 31.85 0.0M
2021-10-06 33.00 34.00 31.30 31.45 0.0M
2021-10-05 31.20 33.35 30.75 32.25 0.1M
2021-10-04 29.10 31.45 28.75 31.20 0.0M
2021-10-01 28.05 29.20 27.95 28.85 0.0M
2021-09-30 28.80 29.35 28.30 28.50 0.0M
2021-09-29 28.50 29.25 28.20 28.65 0.0M
2021-09-28 29.05 29.20 28.15 28.90 0.0M
2021-09-27 29.95 29.95 28.50 29.05 0.0M
2021-09-24 29.30 30.50 29.10 29.10 0.0M
2021-09-23 29.15 30.80 29.15 29.70 0.0M
2021-09-22 29.40 30.60 29.35 29.50 0.0M
2021-09-21 31.75 31.95 29.50 29.95 0.0M
2021-09-20 28.55 32.15 27.65 30.30 0.1M
2021-09-17 29.55 29.90 28.30 28.75 0.0M
2021-09-16 30.30 30.35 29.15 29.50 0.0M
2021-09-15 30.05 30.70 29.70 29.95 0.0M
2021-09-14 30.70 30.70 29.75 30.30 0.0M
2021-09-13 29.45 30.60 28.30 30.10 0.0M
2021-09-09 28.80 29.15 28.35 28.75 0.0M
2021-09-08 28.70 29.50 28.25 28.80 0.0M
2021-09-07 29.25 29.30 28.20 28.85 0.0M
2021-09-06 29.50 29.50 28.30 29.20 0.0M
2021-09-03 28.85 29.50 28.15 28.85 0.0M
2021-09-02 28.45 28.95 28.10 28.65 0.0M
2021-09-01 28.00 28.85 27.25 28.20 0.0M
2021-08-31 27.75 28.85 27.65 27.80 0.0M
2021-08-30 28.10 28.75 27.40 28.30 0.0M
2021-08-27 28.95 28.95 27.25 27.70 0.0M
2021-08-26 27.80 29.70 27.55 28.05 0.0M
2021-08-25 27.15 28.60 27.00 27.60 0.0M
2021-08-24 25.60 27.45 25.60 26.90 0.0M
2021-08-23 27.95 28.10 24.70 25.50 0.1M
2021-08-20 30.65 30.65 27.85 27.90 0.0M
2021-08-18 29.40 29.70 28.70 29.10 0.0M
2021-08-17 30.90 31.55 28.95 29.25 0.0M
2021-08-16 32.40 32.40 30.15 30.50 0.0M
2021-08-13 31.45 33.90 31.25 32.55 0.1M
2021-08-12 29.65 31.90 29.65 31.35 0.0M
2021-08-11 31.95 32.00 28.10 30.00 0.1M
2021-08-10 32.55 33.90 30.75 31.20 0.1M
2021-08-09 34.00 34.80 32.75 33.00 0.0M
2021-08-06 33.70 34.55 33.00 34.00 0.0M
2021-08-05 35.45 35.45 32.70 33.00 0.0M
2021-08-04 35.00 35.40 33.40 33.75 0.1M
2021-08-03 35.80 36.90 34.60 34.75 0.0M
2021-08-02 35.35 36.45 34.85 35.35 0.0M
2021-07-30 33.50 36.55 33.50 34.65 0.0M
2021-07-29 33.50 35.35 33.10 34.05 0.1M
2021-07-28 34.25 34.90 32.15 33.15 0.0M
2021-07-27 35.95 36.00 33.50 33.95 0.0M
2021-07-26 34.00 36.45 33.60 35.20 0.0M
2021-07-23 36.00 36.60 34.55 34.65 0.1M
2021-07-22 36.80 37.85 36.15 36.35 0.0M
2021-07-20 33.00 38.60 33.00 36.05 0.5M
2021-07-19 33.75 34.55 32.90 33.25 0.1M
2021-07-16 32.70 34.00 32.70 33.05 0.0M
2021-07-15 34.50 35.00 33.05 33.60 0.0M
2021-07-14 32.70 35.50 32.45 34.15 0.1M
2021-07-13 32.55 33.50 32.40 32.65 0.0M
2021-07-12 33.50 34.30 33.00 33.25 0.1M
2021-07-09 32.40 33.50 31.85 32.80 0.0M
2021-07-08 34.10 34.20 32.05 32.60 0.0M
2021-07-07 33.35 34.60 32.30 33.40 0.1M
2021-07-06 34.70 34.75 33.10 33.35 0.1M
2021-07-05 30.80 34.70 30.70 33.00 0.2M
2021-07-02 30.55 31.70 30.20 30.50 0.0M
2021-07-01 31.70 32.90 30.75 30.95 0.0M
2021-06-30 32.95 33.55 31.70 31.95 0.0M
2021-06-29 33.50 33.55 31.55 32.00 0.0M
2021-06-28 31.00 33.50 30.35 32.80 0.1M
2021-06-25 32.50 32.70 30.60 30.85 0.1M
2021-06-24 32.60 34.75 32.20 32.60 0.1M
2021-06-23 38.00 38.40 32.50 33.15 0.3M
2021-06-22 31.20 36.15 31.20 36.15 0.4M
2021-06-21 28.30 30.50 27.25 30.15 0.1M
2021-06-18 25.50 28.25 24.30 27.85 0.1M
2021-06-17 26.20 26.50 25.50 25.80 0.1M
2021-06-16 26.65 27.00 26.05 26.25 0.0M
2021-06-15 26.80 27.25 26.10 26.30 0.0M
2021-06-14 27.55 27.55 25.50 26.40 0.0M
2021-06-11 27.50 27.70 26.30 27.00 0.0M
2021-06-10 27.00 27.00 25.50 26.80 0.0M
2021-06-09 27.10 27.65 26.15 26.45 0.0M
2021-06-08 27.80 27.80 26.50 27.00 0.0M
2021-06-07 26.45 27.80 26.15 27.35 0.2M
2021-06-04 25.25 26.35 25.25 25.85 0.1M
2021-06-03 24.05 24.75 24.00 24.50 0.0M
2021-06-02 24.30 24.30 23.75 23.95 0.0M
2021-06-01 24.40 24.55 23.75 23.80 0.0M
2021-05-31 24.70 24.90 24.10 24.45 0.0M
2021-05-28 25.25 25.45 24.30 24.65 0.0M
2021-05-27 25.30 25.50 24.90 25.15 0.0M
2021-05-26 24.10 25.60 24.10 24.95 0.0M
2021-05-25 24.65 25.05 24.15 24.15 0.0M
2021-05-24 25.00 25.00 24.30 24.35 0.0M
2021-05-21 25.20 25.50 24.40 24.55 0.0M
2021-05-20 25.95 25.95 25.00 25.10 0.0M
2021-05-19 23.50 26.00 23.45 25.25 0.1M
2021-05-18 24.40 24.40 23.80 23.90 0.0M
2021-05-17 24.00 24.45 23.60 24.00 0.0M
2021-05-14 24.45 24.95 23.75 23.95 0.0M
2021-05-12 28.00 28.00 24.30 24.80 0.1M
2021-05-11 27.70 28.85 27.10 28.45 0.1M
2021-05-10 27.35 28.50 26.80 27.75 0.1M
2021-05-07 27.10 27.50 26.40 26.55 0.1M
2021-05-06 25.75 25.75 24.70 25.30 0.0M
2021-05-05 25.15 26.10 24.70 25.90 0.0M
2021-05-04 24.20 26.40 23.15 24.65 0.1M
2021-05-03 24.80 26.00 24.80 25.80 0.1M
2021-04-30 23.50 25.25 23.20 24.60 0.0M
2021-04-29 23.25 24.35 23.25 23.55 0.0M
2021-04-28 24.05 24.60 23.05 24.20 0.0M
2021-04-27 25.50 25.50 24.15 24.25 0.0M
2021-04-26 23.85 26.00 23.55 24.95 0.1M
2021-04-23 22.35 25.90 22.15 23.35 0.0M
2021-04-22 20.75 22.05 20.75 21.75 0.0M
2021-04-20 21.20 21.75 20.90 21.00 0.0M
2021-04-19 21.50 21.50 20.50 21.05 0.0M
2021-04-16 21.55 21.90 21.45 21.50 0.0M
2021-04-15 22.40 22.40 21.35 21.65 0.0M
2021-04-13 21.90 22.10 21.50 21.85 0.0M
2021-04-12 23.20 23.20 21.45 21.55 0.0M
2021-04-09 23.45 23.50 22.65 23.20 0.0M
2021-04-08 21.15 22.55 21.15 22.40 0.0M
2021-04-07 21.50 21.50 21.15 21.30 0.0M
2021-04-06 21.35 21.40 20.90 21.00 0.0M
2021-04-05 21.35 21.35 20.00 21.05 0.0M
2021-04-01 20.55 21.60 20.55 21.45 0.0M
2021-03-31 21.20 21.60 20.55 20.70 0.0M
2021-03-30 21.30 21.35 20.65 20.80 0.0M
2021-03-26 21.55 21.55 20.85 21.05 0.0M
2021-03-25 21.50 21.60 20.50 21.05 0.0M
2021-03-24 21.80 21.80 21.45 21.50 0.0M
2021-03-23 22.05 22.05 21.60 21.60 0.0M
2021-03-22 21.95 22.45 21.45 21.65 0.0M
2021-03-19 21.75 22.00 20.40 21.95 0.0M
2021-03-18 22.95 23.20 20.95 22.20 0.0M
2021-03-17 23.80 23.85 22.80 22.80 0.0M
2021-03-16 23.00 24.90 22.30 23.80 0.0M
2021-03-15 23.20 23.60 22.15 22.80 0.0M
2021-03-12 23.95 24.35 23.20 23.35 0.0M
2021-03-10 24.20 24.20 23.45 23.65 0.1M
2021-03-09 23.60 24.50 23.35 24.10 0.1M
2021-03-08 23.85 23.95 23.40 23.60 0.0M
2021-03-05 24.25 24.45 22.75 23.40 0.0M
2021-03-04 24.05 24.30 23.50 24.25 0.0M
2021-03-03 24.00 25.30 23.00 24.05 0.0M
2021-03-02 23.05 23.75 22.75 22.95 0.0M
2021-03-01 22.90 23.55 22.60 22.90 0.0M
2021-02-26 22.50 22.75 22.35 22.45 0.0M
2021-02-25 23.10 23.15 22.75 22.95 0.0M
2021-02-24 22.95 23.75 22.50 23.00 0.0M
2021-02-23 22.75 23.15 22.15 22.45 0.0M
2021-02-22 22.70 22.70 22.15 22.20 0.0M
2021-02-19 23.00 23.50 22.70 22.75 0.0M
2021-02-18 23.35 24.00 23.00 23.30 0.0M
2021-02-17 22.70 22.70 22.25 22.55 0.0M
2021-02-16 23.20 23.35 22.70 22.75 0.0M
2021-02-15 23.45 23.50 23.20 23.30 0.0M
2021-02-12 23.50 23.85 22.75 23.15 0.0M
2021-02-11 23.55 23.80 23.00 23.45 0.0M
2021-02-10 23.40 23.85 23.25 23.55 0.0M
2021-02-09 24.00 24.25 23.45 23.85 0.0M
2021-02-08 24.35 24.45 24.00 24.20 0.0M
2021-02-05 23.85 24.30 23.50 23.90 0.0M
2021-02-04 24.90 24.90 23.65 24.05 0.0M
2021-02-03 24.50 24.90 24.50 24.55 0.0M
2021-02-02 26.00 26.00 24.75 24.90 0.0M
2021-02-01 24.55 25.85 24.55 25.55 0.0M
2021-01-29 24.65 24.65 23.85 24.60 0.0M
2021-01-28 24.40 24.45 23.45 23.60 0.0M
2021-01-27 24.25 24.25 23.60 23.85 0.0M
2021-01-25 24.85 25.20 24.15 24.20 0.0M
2021-01-22 25.60 25.95 24.60 24.85 0.0M
2021-01-21 25.50 26.45 25.10 25.25 0.0M
2021-01-20 25.40 27.00 25.10 26.10 0.0M
2021-01-19 25.05 27.55 25.00 26.40 0.1M
2021-01-18 25.90 25.90 25.00 25.15 0.0M
2021-01-15 28.35 28.35 25.00 25.95 0.2M
2021-01-14 25.40 29.35 23.80 28.00 0.3M
2021-01-13 26.00 26.10 24.60 24.85 0.0M
2021-01-12 25.35 26.25 25.35 25.60 0.1M
2021-01-11 26.60 26.60 24.05 24.75 0.1M
2021-01-08 23.25 26.90 23.25 25.45 0.2M
2021-01-07 23.40 24.50 23.40 23.70 0.0M
2021-01-06 24.45 24.80 23.35 23.60 0.0M
2021-01-05 25.40 25.40 23.85 24.15 0.0M
2021-01-04 24.30 24.95 23.60 23.95 0.0M
2021-01-01 22.80 23.90 22.55 23.40 0.0M