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
2023-12-29 51.50 52.76 50.70 51.10 0.0M
2023-12-28 53.75 53.75 51.10 51.82 0.0M
2023-12-27 53.10 53.76 51.50 52.69 0.0M
2023-12-26 55.84 55.84 52.75 53.05 0.0M
2023-12-22 53.05 54.83 52.75 53.35 0.0M
2023-12-21 49.99 53.66 49.80 53.31 0.1M
2023-12-20 54.24 54.92 51.95 52.39 0.0M
2023-12-19 55.02 55.39 54.13 54.68 0.0M
2023-12-18 54.11 55.80 54.00 54.32 0.0M
2023-12-15 56.99 56.99 54.63 55.10 0.0M
2023-12-14 56.99 57.12 56.00 56.16 0.0M
2023-12-13 55.01 57.25 55.01 56.00 0.0M
2023-12-12 57.50 58.15 55.51 55.90 0.0M
2023-12-11 54.76 56.37 53.10 56.30 0.1M
2023-12-08 55.69 55.90 53.00 53.69 0.0M
2023-12-07 56.02 57.00 54.40 54.85 0.1M
2023-12-06 56.05 58.90 56.05 56.89 0.0M
2023-12-05 57.59 58.06 55.80 56.17 0.0M
2023-12-04 56.81 59.29 56.75 57.59 0.0M
2023-12-01 56.23 57.98 55.95 56.63 0.0M
2023-11-30 59.90 59.90 55.91 56.23 0.0M
2023-11-29 56.97 59.75 56.97 57.78 0.0M
2023-11-28 56.83 59.20 56.82 58.13 0.0M
2023-11-24 56.30 59.00 56.30 56.82 0.0M
2023-11-23 54.76 57.90 54.76 57.45 0.0M
2023-11-22 58.29 58.29 55.05 55.73 0.0M
2023-11-21 57.06 58.89 56.34 57.46 0.0M
2023-11-20 61.76 61.76 56.60 58.35 0.0M
2023-11-17 62.98 62.98 59.32 59.41 0.0M
2023-11-16 63.86 64.00 61.55 62.44 0.1M
2023-11-15 60.00 62.85 57.15 62.21 0.1M
2023-11-13 55.39 60.30 55.39 58.21 0.1M
2023-11-12 52.65 55.30 52.65 54.84 0.1M
2023-11-10 49.51 50.80 48.80 50.28 0.0M
2023-11-09 52.47 52.47 49.44 49.51 0.0M
2023-11-08 49.50 51.45 48.00 50.83 0.1M
2023-11-07 53.39 53.39 46.90 47.83 0.2M
2023-11-06 45.25 48.62 45.25 48.62 0.1M
2023-11-03 43.43 44.35 42.80 44.20 0.0M
2023-11-02 42.84 43.45 42.30 42.63 0.0M
2023-11-01 43.12 43.89 41.55 41.76 0.0M
2023-10-31 43.75 44.00 42.19 42.27 0.0M
2023-10-30 43.40 43.79 42.65 42.89 0.0M
2023-10-27 41.86 43.90 41.86 42.55 0.0M
2023-10-26 43.49 43.49 39.44 41.60 0.1M
2023-10-25 44.25 44.85 42.00 42.88 0.0M
2023-10-23 47.63 47.63 42.80 43.29 0.1M
2023-10-20 49.99 49.99 46.26 46.70 0.1M
2023-10-19 44.95 48.76 44.30 48.76 0.1M
2023-10-18 44.15 45.55 43.19 44.33 0.0M
2023-10-17 43.00 44.00 41.75 43.58 0.1M
2023-10-16 43.79 44.70 40.93 42.36 0.1M
2023-10-13 41.82 41.82 41.00 41.82 0.0M
2023-10-12 39.83 39.83 39.70 39.83 0.0M
2023-10-11 36.95 37.94 36.90 37.94 0.0M
2023-10-10 35.40 37.20 35.40 36.14 0.1M
2023-10-09 36.74 36.74 35.00 35.51 0.0M
2023-10-06 37.00 37.45 36.60 36.74 0.0M
2023-10-05 37.00 37.40 36.25 36.42 0.0M
2023-10-04 36.20 37.25 36.20 36.61 0.0M
2023-10-03 38.00 38.35 36.55 36.89 0.0M
2023-09-29 38.88 39.10 37.55 38.05 0.0M
2023-09-28 39.55 39.55 37.66 38.12 0.0M
2023-09-27 39.15 39.51 38.55 39.05 0.0M
2023-09-26 38.11 39.96 38.11 39.15 0.1M
2023-09-25 35.75 38.16 35.75 38.06 0.1M
2023-09-22 36.90 36.90 36.30 36.35 0.0M
2023-09-21 36.75 37.40 36.35 36.58 0.0M
2023-09-20 37.25 38.50 36.65 37.53 0.0M
2023-09-18 35.49 37.15 34.75 37.13 0.1M
2023-09-15 34.30 35.40 33.60 35.39 0.0M
2023-09-14 33.98 34.30 33.01 33.80 0.0M
2023-09-13 33.49 33.75 32.00 33.41 0.0M
2023-09-12 34.10 35.85 33.20 33.40 0.0M
2023-09-11 34.85 35.30 34.30 34.64 0.0M
2023-09-08 35.55 36.17 34.20 34.85 0.0M
2023-09-07 37.00 37.00 35.25 35.43 0.0M
2023-09-06 36.40 37.00 35.60 36.32 0.0M
2023-09-05 34.10 35.70 33.55 35.58 0.1M
2023-09-04 34.25 35.66 33.00 34.00 0.0M
2023-09-01 32.00 34.10 32.00 33.97 0.0M
2023-08-31 31.99 33.00 31.70 32.97 0.0M
2023-08-30 31.65 31.93 31.52 31.65 0.0M
2023-08-29 31.20 31.85 31.19 31.61 0.0M
2023-08-28 31.51 31.51 30.75 31.30 0.0M
2023-08-25 32.00 32.45 31.60 31.60 0.0M
2023-08-24 32.70 32.70 31.80 31.84 0.0M
2023-08-23 31.51 32.39 31.51 32.04 0.0M
2023-08-22 32.05 32.85 31.78 32.06 0.0M
2023-08-21 31.75 32.80 31.75 32.41 0.0M
2023-08-18 32.34 32.45 31.62 32.01 0.0M
2023-08-17 32.90 33.00 31.71 32.33 0.0M
2023-08-16 33.00 33.00 31.80 32.73 0.0M
2023-08-14 32.00 32.97 30.89 32.69 0.0M
2023-08-11 32.20 32.69 32.05 32.51 0.0M
2023-08-10 32.05 32.90 32.05 32.35 0.0M
2023-08-09 33.00 33.50 32.35 32.50 0.0M
2023-08-08 34.30 34.80 33.60 33.98 0.0M
2023-08-07 33.60 35.00 33.60 34.27 0.0M
2023-08-04 34.25 34.50 33.50 34.00 0.0M
2023-08-03 34.49 35.20 34.00 34.58 0.0M
2023-08-02 34.55 35.85 33.62 33.85 0.0M
2023-08-01 33.05 35.38 33.05 35.38 0.0M
2023-07-31 33.80 34.40 33.10 33.70 0.0M
2023-07-28 35.35 35.75 34.05 34.34 0.0M
2023-07-27 35.80 35.80 35.20 35.24 0.0M
2023-07-26 35.00 36.00 34.50 35.29 0.0M
2023-07-25 35.00 35.00 34.25 34.49 0.0M
2023-07-24 36.32 38.13 35.05 35.15 0.0M
2023-07-21 36.50 37.80 35.50 36.32 0.0M
2023-07-20 37.00 37.30 35.60 37.17 0.1M
2023-07-19 34.00 35.57 34.00 35.56 0.1M
2023-07-18 34.00 36.00 33.40 33.88 0.0M
2023-07-17 35.23 36.50 34.35 34.87 0.0M
2023-07-14 35.00 37.80 34.77 36.13 0.1M
2023-07-13 38.25 38.25 36.60 36.60 0.1M
2023-07-12 39.61 41.59 38.00 38.52 0.0M
2023-07-11 41.89 42.00 38.80 39.19 0.3M
2023-07-10 37.93 42.77 37.56 41.35 0.5M
2023-07-07 31.00 37.40 31.00 36.84 0.2M
2023-07-06 28.93 31.83 28.93 31.58 0.1M
2023-07-05 28.90 29.58 28.90 29.41 0.0M
2023-07-04 28.22 29.63 28.22 28.87 0.0M
2023-07-03 28.49 28.63 28.20 28.36 0.0M
2023-06-30 28.43 28.68 28.27 28.36 0.0M
2023-06-28 29.08 29.08 27.72 28.10 0.0M
2023-06-27 28.93 29.28 28.69 28.74 0.0M
2023-06-26 29.03 29.03 28.62 28.68 0.0M
2023-06-23 29.38 29.38 28.30 28.65 0.0M
2023-06-22 29.25 29.29 28.60 28.78 0.0M
2023-06-21 29.07 29.38 28.72 28.89 0.0M
2023-06-20 30.00 30.00 28.92 29.19 0.0M
2023-06-19 29.50 29.53 29.02 29.14 0.0M
2023-06-16 28.62 29.40 28.57 29.02 0.0M
2023-06-15 28.90 28.93 28.40 28.53 0.0M
2023-06-14 28.86 29.33 28.66 28.90 0.0M
2023-06-13 28.81 29.48 28.01 29.12 0.0M
2023-06-12 29.00 29.58 29.00 29.29 0.0M
2023-06-09 29.30 29.95 29.00 29.20 0.0M
2023-06-08 28.40 29.60 28.40 29.17 0.0M
2023-06-07 29.05 29.65 28.25 28.88 0.0M
2023-06-06 28.95 28.95 28.25 28.72 0.0M
2023-06-05 28.55 28.73 28.30 28.58 0.0M
2023-06-02 28.42 28.70 28.37 28.48 0.0M
2023-06-01 28.25 28.75 28.20 28.50 0.0M
2023-05-31 27.55 28.40 27.55 28.14 0.0M
2023-05-30 28.90 28.90 27.77 27.96 0.0M
2023-05-29 27.49 28.50 27.49 28.33 0.0M
2023-05-26 27.47 27.63 27.30 27.48 0.0M
2023-05-25 27.68 28.00 27.30 27.61 0.0M
2023-05-24 27.90 27.90 27.23 27.63 0.0M
2023-05-23 27.90 28.43 26.70 26.97 0.0M
2023-05-22 27.37 27.85 26.82 26.84 0.0M
2023-05-19 27.57 27.60 27.37 27.37 0.0M
2023-05-18 25.80 27.63 25.80 27.23 0.0M
2023-05-17 26.80 26.80 25.70 26.38 0.0M
2023-05-16 25.85 26.60 25.65 26.48 0.0M
2023-05-15 25.58 25.80 25.27 25.79 0.0M
2023-05-12 25.68 25.68 25.27 25.27 0.0M
2023-05-11 26.23 26.65 25.00 25.23 0.0M
2023-05-10 26.03 26.13 25.90 25.90 0.0M
2023-05-09 25.50 26.23 25.50 25.80 0.0M
2023-05-08 25.50 26.43 25.50 25.96 0.0M
2023-05-05 26.63 26.65 26.12 26.27 0.0M
2023-05-04 25.50 26.68 25.50 26.57 0.0M
2023-05-03 26.17 26.33 25.90 25.98 0.0M
2023-05-02 25.40 26.78 25.40 26.20 0.0M
2023-04-28 25.33 26.05 25.33 25.83 0.0M
2023-04-27 24.52 26.15 24.35 25.84 0.0M
2023-04-26 25.02 25.02 24.65 24.75 0.0M
2023-04-25 24.87 25.03 24.45 24.95 0.0M
2023-04-24 24.30 25.80 24.30 24.82 0.0M
2023-04-21 25.23 25.23 24.57 24.76 0.0M
2023-04-20 25.32 25.32 24.90 24.90 0.0M
2023-04-19 24.95 25.38 24.20 25.32 0.0M
2023-04-18 25.50 25.50 24.95 25.03 0.0M
2023-04-17 27.60 27.60 24.65 25.31 0.0M
2023-04-13 25.43 25.63 24.61 24.91 0.0M
2023-04-12 25.17 25.47 25.10 25.47 0.0M
2023-04-11 25.63 25.63 25.12 25.22 0.0M
2023-04-10 25.82 25.82 25.00 25.27 0.0M
2023-04-06 24.50 25.50 23.90 25.18 0.0M
2023-04-05 24.00 24.73 23.80 24.50 0.0M
2023-04-03 23.00 24.30 23.00 24.00 0.0M
2023-03-31 23.68 24.00 22.45 22.80 0.0M
2023-03-29 22.25 23.65 22.25 22.93 0.0M
2023-03-28 23.43 23.43 21.75 22.88 0.0M
2023-03-27 23.11 23.50 22.50 22.79 0.0M
2023-03-24 23.50 23.90 22.58 23.47 0.0M
2023-03-23 23.88 24.25 23.56 23.58 0.0M
2023-03-22 24.38 24.38 23.50 23.80 0.0M
2023-03-21 23.21 24.49 23.21 23.87 0.0M
2023-03-20 23.60 24.30 23.10 23.64 0.0M
2023-03-17 24.02 24.65 23.75 23.95 0.0M
2023-03-16 24.95 24.95 23.10 23.78 0.0M
2023-03-15 24.78 25.00 24.07 24.30 0.0M
2023-03-14 24.67 24.67 24.37 24.40 0.0M
2023-03-13 25.10 25.53 24.67 24.67 0.0M
2023-03-10 24.70 25.25 24.50 25.12 0.0M
2023-03-09 26.29 26.29 24.82 25.25 0.0M
2023-03-08 25.00 25.33 24.60 24.95 0.0M
2023-03-06 25.25 26.25 25.00 25.22 0.0M
2023-03-03 26.48 26.70 25.35 25.67 0.0M
2023-03-02 26.43 26.68 25.35 25.75 0.0M
2023-03-01 25.60 27.00 25.60 26.42 0.0M
2023-02-28 26.05 26.25 25.50 26.10 0.0M
2023-02-27 26.25 26.50 25.20 26.20 0.0M
2023-02-24 25.05 27.00 24.30 26.00 0.0M
2023-02-23 24.70 24.85 24.10 24.55 0.0M
2023-02-22 24.75 24.75 24.00 24.25 0.0M
2023-02-21 25.40 25.75 24.25 24.65 0.0M
2023-02-20 26.35 26.35 25.25 25.35 0.0M
2023-02-17 26.00 26.45 25.05 25.75 0.0M
2023-02-16 26.00 26.60 25.85 26.30 0.0M
2023-02-15 25.55 26.20 25.55 26.00 0.0M
2023-02-14 27.35 27.35 25.95 26.15 0.0M
2023-02-13 26.60 27.15 26.20 26.35 0.0M
2023-02-10 28.00 28.00 26.85 27.15 0.0M
2023-02-09 27.20 27.35 26.65 27.00 0.0M
2023-02-08 27.25 27.25 26.75 26.90 0.0M
2023-02-07 27.20 27.20 26.80 26.85 0.0M
2023-02-06 27.45 27.50 26.60 26.75 0.0M
2023-02-03 28.10 28.10 26.20 26.45 0.0M
2023-02-02 27.25 27.30 26.80 26.85 0.0M
2023-02-01 27.20 27.85 26.80 27.00 0.0M
2023-01-31 27.15 27.40 27.00 27.05 0.0M
2023-01-30 27.85 27.85 26.70 27.30 0.0M
2023-01-27 27.20 27.90 26.95 27.40 0.0M
2023-01-25 28.20 28.20 27.25 27.45 0.0M
2023-01-24 27.50 28.40 27.50 27.75 0.0M
2023-01-23 27.75 28.60 27.55 27.80 0.0M
2023-01-20 28.00 28.50 27.80 28.20 0.0M
2023-01-19 27.90 28.60 27.90 28.35 0.0M
2023-01-18 28.60 29.10 28.35 28.50 0.0M
2023-01-17 28.15 28.75 28.00 28.35 0.0M
2023-01-16 27.60 29.30 27.50 28.30 0.0M
2023-01-13 28.00 28.00 27.60 27.70 0.0M
2023-01-12 28.45 28.45 27.80 27.90 0.0M
2023-01-11 27.60 28.85 27.60 27.90 0.0M
2023-01-10 28.35 28.35 27.60 27.80 0.0M
2023-01-09 28.20 28.80 27.75 28.05 0.0M
2023-01-06 28.75 28.85 27.90 28.50 0.0M
2023-01-05 28.20 28.80 28.10 28.30 0.0M
2023-01-04 28.75 29.25 28.30 28.50 0.0M
2023-01-03 28.60 29.30 28.60 28.95 0.0M
2023-01-02 28.25 29.25 28.25 29.05 0.0M