Advertisement
Advertisement
Ortin Laboratories Limited (ORTINLAB.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:21PM IST
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | 19.35 | 19.50 | 18.80 | 19.40 | 19.40 | 7,780 |
| Sep 22, 2023 | 20.25 | 20.25 | 18.90 | 19.75 | 19.75 | 19,862 |
| Sep 21, 2023 | 19.75 | 20.10 | 19.35 | 19.90 | 19.90 | 5,342 |
| Sep 20, 2023 | 20.25 | 20.50 | 19.05 | 19.75 | 19.75 | 5,766 |
| Sep 18, 2023 | 19.50 | 19.95 | 19.40 | 19.70 | 19.70 | 11,889 |
| Sep 15, 2023 | 19.70 | 19.95 | 19.60 | 19.60 | 19.60 | 3,451 |
| Sep 14, 2023 | 19.50 | 19.70 | 19.50 | 19.65 | 19.65 | 5,564 |
| Sep 13, 2023 | 19.90 | 19.95 | 19.25 | 19.40 | 19.40 | 14,902 |
| Sep 12, 2023 | 19.80 | 20.15 | 19.25 | 19.85 | 19.85 | 8,662 |
| Sep 11, 2023 | 20.00 | 20.00 | 19.50 | 19.80 | 19.80 | 12,843 |
| Sep 08, 2023 | 20.15 | 20.40 | 19.75 | 19.95 | 19.95 | 3,637 |
| Sep 07, 2023 | 20.00 | 20.25 | 19.60 | 20.15 | 20.15 | 10,259 |
| Sep 06, 2023 | 20.05 | 20.25 | 19.50 | 19.75 | 19.75 | 18,455 |
| Sep 05, 2023 | 20.20 | 20.40 | 20.00 | 20.05 | 20.05 | 10,867 |
| Sep 04, 2023 | 20.15 | 20.40 | 19.85 | 20.15 | 20.15 | 18,740 |
| Sep 01, 2023 | 19.50 | 19.90 | 19.30 | 19.85 | 19.85 | 6,157 |
| Aug 31, 2023 | 19.50 | 19.80 | 19.20 | 19.60 | 19.60 | 2,727 |
| Aug 30, 2023 | 19.80 | 19.90 | 19.30 | 19.50 | 19.50 | 8,532 |
| Aug 29, 2023 | 19.60 | 19.95 | 19.60 | 19.60 | 19.60 | 7,381 |
| Aug 28, 2023 | 20.40 | 20.40 | 19.45 | 19.55 | 19.55 | 8,468 |
| Aug 25, 2023 | 20.30 | 20.30 | 19.65 | 19.70 | 19.70 | 14,973 |
| Aug 24, 2023 | 19.90 | 20.00 | 19.10 | 19.45 | 19.45 | 8,446 |
| Aug 23, 2023 | 19.75 | 19.75 | 19.30 | 19.45 | 19.45 | 7,456 |
| Aug 22, 2023 | 19.35 | 19.35 | 18.75 | 19.25 | 19.25 | 8,913 |
| Aug 21, 2023 | 19.90 | 19.90 | 19.30 | 19.30 | 19.30 | 3,947 |
| Aug 18, 2023 | 19.90 | 19.90 | 19.30 | 19.40 | 19.40 | 9,183 |
| Aug 17, 2023 | 19.25 | 19.70 | 19.25 | 19.60 | 19.60 | 3,610 |
| Aug 16, 2023 | 19.60 | 19.85 | 19.10 | 19.40 | 19.40 | 5,668 |
| Aug 14, 2023 | 19.80 | 19.95 | 19.50 | 19.60 | 19.60 | 3,304 |
| Aug 11, 2023 | 19.95 | 20.05 | 19.30 | 19.80 | 19.80 | 10,028 |
| Aug 10, 2023 | 19.90 | 20.15 | 19.40 | 19.95 | 19.95 | 23,348 |
| Aug 09, 2023 | 19.75 | 20.30 | 19.40 | 19.90 | 19.90 | 14,900 |
| Aug 08, 2023 | 20.60 | 20.60 | 19.35 | 19.75 | 19.75 | 12,000 |
| Aug 07, 2023 | 19.95 | 20.45 | 19.65 | 19.70 | 19.70 | 12,820 |
| Aug 04, 2023 | 20.00 | 20.00 | 19.05 | 19.95 | 19.95 | 7,726 |
| Aug 03, 2023 | 19.85 | 19.85 | 18.85 | 19.55 | 19.55 | 10,841 |
| Aug 02, 2023 | 19.90 | 19.90 | 19.50 | 19.75 | 19.75 | 4,326 |
| Aug 01, 2023 | 20.30 | 20.30 | 19.50 | 19.65 | 19.65 | 16,467 |
| Jul 31, 2023 | 20.30 | 20.30 | 19.85 | 19.90 | 19.90 | 18,828 |
| Jul 28, 2023 | 20.40 | 20.40 | 20.15 | 20.30 | 20.30 | 5,007 |
| Jul 27, 2023 | 20.45 | 20.70 | 20.00 | 20.40 | 20.40 | 10,433 |
| Jul 26, 2023 | 20.60 | 20.65 | 20.00 | 20.45 | 20.45 | 9,865 |
| Jul 25, 2023 | 20.95 | 20.95 | 20.30 | 20.70 | 20.70 | 10,881 |
| Jul 24, 2023 | 20.65 | 20.85 | 20.20 | 20.25 | 20.25 | 10,913 |
| Jul 21, 2023 | 20.00 | 20.70 | 20.00 | 20.65 | 20.65 | 5,861 |
| Jul 20, 2023 | 20.80 | 20.95 | 20.30 | 20.35 | 20.35 | 30,081 |
| Jul 19, 2023 | 20.05 | 21.50 | 20.00 | 20.70 | 20.70 | 54,842 |
| Jul 18, 2023 | 20.35 | 21.30 | 20.35 | 20.95 | 20.95 | 16,039 |
| Jul 17, 2023 | 19.75 | 21.30 | 19.75 | 20.35 | 20.35 | 23,407 |
| Jul 14, 2023 | 21.00 | 21.00 | 19.75 | 20.65 | 20.65 | 7,712 |
| Jul 13, 2023 | 20.50 | 20.95 | 20.45 | 20.50 | 20.50 | 19,759 |
| Jul 12, 2023 | 20.70 | 21.40 | 20.50 | 21.05 | 21.05 | 20,151 |
| Jul 11, 2023 | 21.00 | 21.70 | 20.15 | 21.40 | 21.40 | 34,967 |
| Jul 10, 2023 | 21.50 | 22.00 | 20.95 | 21.20 | 21.20 | 12,953 |
| Jul 07, 2023 | 22.50 | 22.50 | 21.60 | 21.85 | 21.85 | 8,591 |
| Jul 06, 2023 | 21.70 | 22.20 | 21.50 | 22.00 | 22.00 | 9,882 |
| Jul 05, 2023 | 22.20 | 22.20 | 21.70 | 21.95 | 21.95 | 14,280 |
| Jul 04, 2023 | 22.85 | 23.25 | 21.70 | 22.20 | 22.20 | 34,764 |
| Jul 03, 2023 | 23.25 | 23.25 | 22.80 | 22.85 | 22.85 | 19,679 |
| Jun 30, 2023 | 22.50 | 23.35 | 22.50 | 22.80 | 22.80 | 7,293 |
| Jun 28, 2023 | - | - | - | - | - | - |
| Jun 27, 2023 | 23.10 | 23.10 | 22.65 | 22.75 | 22.75 | 9,330 |
| Jun 26, 2023 | 23.45 | 23.60 | 22.90 | 23.10 | 23.10 | 7,885 |
| Jun 23, 2023 | 22.60 | 23.65 | 22.60 | 23.45 | 23.45 | 12,033 |
| Jun 22, 2023 | 23.95 | 23.95 | 22.55 | 23.05 | 23.05 | 8,785 |
| Jun 21, 2023 | 23.40 | 23.75 | 22.50 | 23.35 | 23.35 | 8,119 |
| Jun 20, 2023 | 23.00 | 23.95 | 22.55 | 22.80 | 22.80 | 35,412 |
| Jun 19, 2023 | 24.50 | 24.50 | 23.30 | 23.55 | 23.55 | 36,803 |
| Jun 16, 2023 | 25.45 | 25.70 | 24.20 | 24.50 | 24.50 | 19,423 |
| Jun 15, 2023 | 23.10 | 25.00 | 23.10 | 24.50 | 24.50 | 12,007 |
| Jun 14, 2023 | 24.95 | 25.00 | 23.55 | 24.15 | 24.15 | 108,767 |
| Jun 13, 2023 | 27.35 | 27.35 | 24.90 | 24.95 | 24.95 | 197,730 |
| Jun 12, 2023 | 30.00 | 30.35 | 27.10 | 27.65 | 27.65 | 1,171,031 |
| Jun 09, 2023 | 26.05 | 27.60 | 25.25 | 27.60 | 27.60 | 1,647,187 |
| Jun 08, 2023 | 19.25 | 23.00 | 19.20 | 23.00 | 23.00 | 1,734,425 |
| Jun 07, 2023 | 19.20 | 19.65 | 18.90 | 19.20 | 19.20 | 33,965 |
| Jun 06, 2023 | 19.55 | 19.55 | 19.00 | 19.20 | 19.20 | 17,797 |
| Jun 05, 2023 | 19.10 | 19.65 | 19.10 | 19.25 | 19.25 | 10,880 |
| Jun 02, 2023 | 19.45 | 20.00 | 19.10 | 19.40 | 19.40 | 29,418 |
| Jun 01, 2023 | 19.25 | 19.35 | 19.00 | 19.25 | 19.25 | 8,759 |
| May 31, 2023 | 19.15 | 19.40 | 18.65 | 19.05 | 19.05 | 11,205 |
| May 30, 2023 | 18.90 | 19.65 | 18.90 | 19.15 | 19.15 | 22,806 |
| May 29, 2023 | 18.40 | 18.90 | 18.40 | 18.65 | 18.65 | 7,782 |
| May 26, 2023 | 18.90 | 19.00 | 18.55 | 18.80 | 18.80 | 18,455 |
| May 25, 2023 | 19.10 | 19.20 | 18.65 | 18.75 | 18.75 | 14,105 |
| May 24, 2023 | 19.15 | 19.40 | 18.85 | 19.05 | 19.05 | 17,367 |
| May 23, 2023 | 19.25 | 19.45 | 19.00 | 19.10 | 19.10 | 18,559 |
| May 22, 2023 | 19.65 | 19.65 | 19.05 | 19.20 | 19.20 | 10,500 |
| May 19, 2023 | 19.40 | 19.90 | 19.35 | 19.65 | 19.65 | 8,291 |
| May 18, 2023 | 19.65 | 19.65 | 19.20 | 19.45 | 19.45 | 6,017 |
| May 17, 2023 | 18.85 | 19.60 | 18.80 | 19.50 | 19.50 | 9,836 |
| May 16, 2023 | 19.25 | 19.45 | 19.00 | 19.15 | 19.15 | 14,159 |
| May 15, 2023 | 20.45 | 20.45 | 19.05 | 19.20 | 19.20 | 23,416 |
| May 12, 2023 | 20.40 | 20.40 | 19.55 | 19.70 | 19.70 | 19,571 |
| May 11, 2023 | 19.70 | 20.10 | 19.30 | 19.75 | 19.75 | 9,918 |
| May 10, 2023 | 19.80 | 19.85 | 19.40 | 19.60 | 19.60 | 7,271 |
| May 09, 2023 | 19.30 | 20.90 | 18.95 | 19.80 | 19.80 | 32,923 |
| May 08, 2023 | 19.40 | 19.50 | 19.00 | 19.30 | 19.30 | 8,070 |
| May 05, 2023 | 19.60 | 19.65 | 18.95 | 19.10 | 19.10 | 9,080 |
| May 04, 2023 | 19.25 | 19.65 | 19.25 | 19.35 | 19.35 | 21,398 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
