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
2022-12-30 28.80 29.75 28.65 28.90 0.0M
2022-12-29 28.75 29.15 28.75 29.00 0.0M
2022-12-28 29.40 29.40 28.50 29.25 0.0M
2022-12-27 29.10 29.80 28.45 28.75 0.0M
2022-12-26 27.00 29.30 27.00 28.30 0.0M
2022-12-23 29.10 29.55 27.60 27.80 0.0M
2022-12-22 29.80 29.80 28.00 28.65 0.0M
2022-12-21 30.45 32.25 28.85 29.30 0.1M
2022-12-20 30.50 30.80 30.05 30.20 0.0M
2022-12-19 29.55 31.30 29.45 30.50 0.0M
2022-12-16 30.10 30.20 29.20 29.40 0.0M
2022-12-15 30.20 30.35 29.05 30.15 0.0M
2022-12-14 30.55 30.55 29.60 29.60 0.0M
2022-12-13 28.70 31.60 28.70 29.90 0.1M
2022-12-12 28.70 29.20 28.70 29.00 0.0M
2022-12-09 29.55 29.75 28.50 28.70 0.0M
2022-12-08 29.00 29.65 29.00 29.55 0.0M
2022-12-07 29.50 29.75 29.15 29.25 0.0M
2022-12-06 29.45 29.85 28.50 29.60 0.0M
2022-12-05 29.60 29.75 29.05 29.20 0.0M
2022-12-02 29.55 29.95 29.00 29.40 0.0M
2022-12-01 30.40 30.40 28.65 29.75 0.0M
2022-11-30 29.10 29.50 29.00 29.15 0.0M
2022-11-29 29.55 29.75 29.15 29.45 0.0M
2022-11-28 29.60 30.10 29.30 29.50 0.0M
2022-11-25 30.45 30.70 29.50 29.60 0.0M
2022-11-24 31.30 31.55 30.15 30.35 0.0M
2022-11-23 28.40 31.45 28.40 31.25 0.0M
2022-11-22 28.95 28.95 27.95 28.50 0.0M
2022-11-21 28.75 29.45 28.55 28.80 0.0M
2022-11-18 29.10 29.10 28.70 28.75 0.0M
2022-11-17 28.90 29.45 28.85 29.00 0.0M
2022-11-16 29.05 29.55 28.75 28.85 0.0M
2022-11-15 29.55 29.80 29.00 29.15 0.0M
2022-11-14 30.00 30.00 29.05 29.60 0.0M
2022-11-11 28.50 32.35 28.50 29.45 0.0M
2022-11-10 29.45 29.85 29.00 29.50 0.0M
2022-11-09 30.40 30.50 28.90 30.25 0.0M
2022-11-07 30.25 31.35 30.05 30.15 0.0M
2022-11-04 29.25 30.65 28.95 30.45 0.0M
2022-11-03 29.05 29.30 28.90 29.10 0.0M
2022-11-02 28.95 29.50 28.65 28.90 0.0M
2022-11-01 29.40 29.65 28.80 28.95 0.0M
2022-10-31 29.10 29.85 28.65 29.25 0.0M
2022-10-28 30.00 30.00 29.40 29.60 0.0M
2022-10-27 29.70 30.70 29.65 29.70 0.0M
2022-10-25 29.50 30.50 29.50 29.60 0.0M
2022-10-24 29.20 30.75 29.20 30.05 0.0M
2022-10-21 29.50 30.45 29.20 29.80 0.0M
2022-10-20 29.60 29.95 29.40 29.85 0.0M
2022-10-19 30.00 30.15 29.65 29.85 0.0M
2022-10-18 29.85 30.50 29.00 29.70 0.0M
2022-10-17 30.60 30.70 29.45 30.35 0.0M
2022-10-14 31.20 32.50 30.45 31.15 0.0M
2022-10-13 31.85 32.60 31.50 31.80 0.0M
2022-10-12 32.60 32.90 31.65 32.55 0.0M
2022-10-11 31.20 33.55 31.20 32.50 0.0M
2022-10-10 32.00 32.85 30.70 32.65 0.0M
2022-10-07 32.20 32.35 30.25 31.95 0.0M
2022-10-06 29.60 31.05 29.60 30.60 0.0M
2022-10-04 29.85 30.45 29.55 29.80 0.0M
2022-10-03 30.55 30.55 29.05 29.15 0.0M
2022-09-30 31.60 31.60 29.85 29.90 0.0M
2022-09-29 29.50 31.15 28.80 30.25 0.0M
2022-09-28 29.65 30.20 28.70 29.00 0.0M
2022-09-27 29.15 30.55 29.15 29.70 0.0M
2022-09-26 30.30 30.75 29.45 29.80 0.0M
2022-09-23 31.45 32.50 30.30 31.40 0.0M
2022-09-22 31.40 33.50 30.65 31.70 0.0M
2022-09-21 31.05 32.00 30.25 31.40 0.0M
2022-09-20 31.20 32.60 31.20 31.45 0.0M
2022-09-19 30.10 31.20 30.10 30.85 0.0M
2022-09-16 32.30 32.60 31.05 31.25 0.0M
2022-09-15 34.00 34.00 32.25 32.55 0.0M
2022-09-14 30.05 33.05 30.05 32.60 0.0M
2022-09-13 31.85 33.20 31.85 32.80 0.0M
2022-09-12 32.00 33.75 32.00 32.75 0.0M
2022-09-09 33.10 33.15 32.40 32.55 0.0M
2022-09-08 33.20 33.75 32.70 32.90 0.0M
2022-09-07 33.50 34.00 32.60 32.80 0.0M
2022-09-06 34.05 34.40 33.50 33.55 0.0M
2022-09-05 33.65 34.35 33.50 33.80 0.0M
2022-09-02 34.00 34.70 33.30 33.80 0.0M
2022-09-01 33.90 34.60 33.45 34.00 0.0M
2022-08-30 34.45 35.70 33.35 34.15 0.2M
2022-08-29 32.90 35.90 31.75 32.95 0.2M
2022-08-26 32.50 35.35 32.50 33.45 0.3M
2022-08-25 31.80 35.40 31.80 32.60 0.2M
2022-08-24 30.30 33.40 30.10 32.35 0.1M
2022-08-23 30.40 30.90 30.15 30.50 0.0M
2022-08-22 30.80 30.80 30.15 30.55 0.0M
2022-08-19 29.40 31.20 29.40 30.25 0.0M
2022-08-18 29.00 29.60 27.90 29.35 0.0M
2022-08-17 29.75 29.75 27.95 28.55 0.0M
2022-08-16 28.15 29.60 27.95 29.20 0.0M
2022-08-12 28.95 28.95 28.30 28.55 0.0M
2022-08-11 29.55 29.55 28.40 29.10 0.0M
2022-08-10 27.85 29.90 27.85 28.95 0.0M
2022-08-08 27.95 28.90 27.90 28.35 0.0M
2022-08-05 27.00 28.80 26.75 27.90 0.0M
2022-08-04 26.90 27.25 26.50 26.60 0.0M
2022-08-03 27.20 27.30 26.85 27.00 0.0M
2022-08-02 26.30 27.90 26.30 27.15 0.0M
2022-08-01 26.85 27.05 26.65 26.80 0.0M
2022-07-29 26.80 26.90 26.05 26.35 0.0M
2022-07-28 26.05 26.80 26.00 26.25 0.0M
2022-07-27 26.35 26.70 26.30 26.55 0.0M
2022-07-26 26.75 27.00 26.20 26.55 0.0M
2022-07-25 27.00 27.35 26.60 26.90 0.0M
2022-07-22 26.80 27.20 26.45 26.95 0.0M
2022-07-21 26.50 26.80 26.00 26.70 0.0M
2022-07-20 26.80 27.35 26.00 26.35 0.0M
2022-07-19 27.15 27.50 26.55 26.90 0.0M
2022-07-18 27.60 27.70 26.50 26.80 0.0M
2022-07-15 26.95 27.00 26.40 26.55 0.0M
2022-07-14 27.15 27.50 26.90 26.95 0.0M
2022-07-13 27.45 27.65 26.95 27.00 0.0M
2022-07-12 27.20 27.55 27.10 27.45 0.0M
2022-07-11 26.80 28.00 26.30 27.20 0.0M
2022-07-08 27.85 27.85 27.10 27.40 0.0M
2022-07-07 27.75 27.80 27.50 27.55 0.0M
2022-07-06 26.80 27.30 26.75 27.10 0.0M
2022-07-05 26.80 27.15 26.60 27.10 0.0M
2022-07-04 27.65 27.65 26.80 26.90 0.0M
2022-07-01 27.25 27.70 26.70 27.30 0.0M
2022-06-30 27.60 27.80 27.10 27.25 0.0M
2022-06-29 27.75 27.75 27.40 27.60 0.0M
2022-06-28 27.45 27.75 27.20 27.75 0.0M
2022-06-27 27.75 28.00 27.10 27.40 0.0M
2022-06-24 27.40 27.65 27.20 27.50 0.0M
2022-06-23 27.25 27.75 26.90 27.30 0.0M
2022-06-22 26.60 27.30 26.15 27.25 0.0M
2022-06-21 28.00 28.00 26.50 26.80 0.0M
2022-06-20 26.05 26.95 25.75 26.30 0.0M
2022-06-17 25.55 26.95 24.95 25.90 0.0M
2022-06-16 28.00 28.00 25.80 26.00 0.0M
2022-06-15 28.00 28.25 27.55 27.75 0.0M
2022-06-14 28.05 28.15 27.20 27.75 0.0M
2022-06-13 27.55 28.65 26.75 27.95 0.0M
2022-06-10 28.50 28.50 28.00 28.10 0.0M
2022-06-09 28.00 28.90 28.00 28.70 0.0M
2022-06-08 28.95 29.75 27.75 28.35 0.0M
2022-06-07 28.55 28.95 28.55 28.70 0.0M
2022-06-06 28.80 29.05 28.65 28.75 0.0M
2022-06-03 29.95 30.20 29.15 29.50 0.0M
2022-06-02 29.75 30.25 29.35 29.55 0.0M
2022-06-01 30.00 30.15 29.20 29.85 0.0M
2022-05-31 29.40 30.20 29.40 29.70 0.0M
2022-05-30 29.30 30.05 29.10 29.45 0.0M
2022-05-27 29.10 29.30 28.80 29.00 0.0M
2022-05-26 28.60 29.00 27.50 28.80 0.0M
2022-05-25 29.90 29.90 28.25 28.70 0.0M
2022-05-24 30.70 31.10 29.65 29.90 0.0M
2022-05-23 30.40 33.00 30.40 30.70 0.0M
2022-05-20 29.65 31.00 29.65 30.75 0.0M
2022-05-19 29.35 30.45 29.20 29.80 0.0M
2022-05-18 30.05 30.25 29.35 30.00 0.0M
2022-05-17 29.70 29.70 28.10 29.45 0.0M
2022-05-16 29.90 29.90 28.55 28.75 0.0M
2022-05-13 29.05 29.50 28.60 28.75 0.0M
2022-05-12 28.70 29.20 28.00 28.45 0.0M
2022-05-11 29.75 30.30 28.10 29.80 0.1M
2022-05-10 29.95 30.30 29.20 29.50 0.0M
2022-05-09 30.25 30.85 29.35 29.80 0.0M
2022-05-06 29.00 31.10 29.00 30.45 0.1M
2022-05-05 31.45 31.75 30.35 30.40 0.0M
2022-05-04 31.05 32.50 30.40 31.00 0.1M
2022-05-02 31.55 31.55 30.80 30.90 0.0M
2022-04-29 31.90 32.75 31.35 31.90 0.1M
2022-04-28 32.00 32.00 31.00 31.30 0.0M
2022-04-27 31.85 32.40 31.15 31.80 0.0M
2022-04-26 32.30 32.90 31.75 32.05 0.0M
2022-04-25 32.70 32.95 31.90 32.15 0.1M
2022-04-22 34.05 34.50 32.80 33.15 0.1M
2022-04-21 31.45 36.25 31.30 33.95 0.2M
2022-04-20 31.50 32.00 31.10 31.30 0.0M
2022-04-19 31.80 32.60 31.30 31.45 0.0M
2022-04-18 32.45 32.45 31.15 31.50 0.0M
2022-04-13 32.70 32.95 31.60 32.50 0.0M
2022-04-12 32.90 33.00 31.35 31.75 0.0M
2022-04-11 32.25 33.30 31.80 32.80 0.0M
2022-04-08 32.00 32.95 31.50 31.65 0.0M
2022-04-07 31.45 32.40 31.30 31.40 0.0M
2022-04-06 31.45 33.05 30.90 32.15 0.0M
2022-04-05 33.50 33.50 30.15 31.50 0.0M
2022-04-04 30.35 30.80 29.55 30.30 0.0M
2022-04-01 29.45 30.50 29.45 29.80 0.0M
2022-03-31 29.70 30.20 29.35 29.55 0.0M
2022-03-30 30.05 30.05 29.00 29.15 0.0M
2022-03-29 28.80 30.05 28.80 28.95 0.0M
2022-03-28 31.05 31.20 29.20 29.50 0.1M
2022-03-25 30.40 33.40 30.40 31.05 0.2M
2022-03-24 28.35 30.40 27.70 29.85 0.0M
2022-03-23 28.20 28.40 27.75 28.10 0.0M
2022-03-22 28.25 28.25 27.70 28.05 0.0M
2022-03-21 28.15 28.55 27.70 28.00 0.0M
2022-03-17 28.25 28.80 27.80 28.45 0.0M
2022-03-16 27.60 28.50 27.60 27.95 0.0M
2022-03-15 28.70 28.70 27.50 27.70 0.0M
2022-03-14 28.15 28.55 27.85 28.25 0.0M
2022-03-11 27.55 28.55 27.40 28.15 0.0M
2022-03-10 28.45 28.80 27.70 27.85 0.0M
2022-03-09 28.20 28.55 27.25 27.85 0.0M
2022-03-08 26.90 27.80 26.85 27.20 0.0M
2022-03-07 26.60 28.10 25.05 26.85 0.0M
2022-03-04 27.40 28.25 27.25 27.40 0.0M
2022-03-03 29.15 29.15 27.95 28.00 0.0M
2022-03-02 28.65 29.55 27.60 28.40 0.0M
2022-02-28 28.25 28.25 27.00 27.65 0.0M
2022-02-25 25.50 28.00 25.50 27.40 0.0M
2022-02-24 28.30 28.50 25.65 25.85 0.1M
2022-02-23 28.20 29.15 28.10 28.75 0.0M
2022-02-22 28.00 29.40 27.25 27.85 0.0M
2022-02-21 28.95 29.55 28.20 28.60 0.0M
2022-02-18 29.35 29.85 28.45 28.60 0.0M
2022-02-17 30.40 30.55 29.45 29.60 0.0M
2022-02-16 30.35 30.90 29.75 29.90 0.0M
2022-02-15 29.95 30.30 28.50 30.05 0.0M
2022-02-14 27.10 30.90 27.10 29.35 0.1M
2022-02-11 31.55 32.05 30.80 31.00 0.1M
2022-02-10 32.10 33.00 31.70 31.85 0.1M
2022-02-09 33.05 34.20 32.25 32.45 0.1M
2022-02-08 34.00 35.80 32.75 33.10 0.3M
2022-02-07 37.75 40.45 36.60 37.55 0.4M
2022-02-04 30.45 36.30 30.15 36.30 0.2M
2022-02-03 30.40 30.75 30.15 30.25 0.0M
2022-02-02 30.05 30.80 30.00 30.20 0.0M
2022-02-01 30.30 30.30 28.75 29.50 0.0M
2022-01-31 30.30 30.30 29.35 29.45 0.0M
2022-01-28 30.20 30.60 29.60 29.65 0.0M
2022-01-27 30.65 30.65 29.05 30.10 0.0M
2022-01-25 28.70 30.45 28.55 29.75 0.0M
2022-01-24 30.30 31.05 28.85 29.00 0.1M
2022-01-21 32.80 32.80 30.50 31.10 0.1M
2022-01-20 31.00 33.00 31.00 32.20 0.1M
2022-01-19 30.10 31.45 30.10 30.80 0.0M
2022-01-18 31.20 32.20 30.95 31.05 0.0M
2022-01-17 32.20 32.60 31.55 31.80 0.1M
2022-01-14 32.30 32.50 31.60 31.80 0.0M
2022-01-13 33.00 33.40 31.95 32.25 0.1M
2022-01-12 33.00 33.85 32.15 32.40 0.1M
2022-01-11 32.80 35.10 32.20 32.60 0.4M
2022-01-10 30.55 32.75 30.20 32.35 0.2M
2022-01-07 29.80 30.80 29.65 30.10 0.0M
2022-01-06 29.85 30.50 29.55 29.80 0.0M
2022-01-05 31.00 31.30 30.00 30.20 0.0M
2022-01-04 30.75 31.60 30.25 30.75 0.0M
2022-01-03 30.10 31.50 29.55 30.75 0.1M