Australia markets open in 6 hours 36 minutes

ORTIN LABORATORIES LTD (ORTINLAB.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
17.73+0.73 (+4.29%)
At close: 03:25PM IST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 202417.6017.7517.6017.7317.7392
31 May 202417.4017.4016.8117.0017.002,742
30 May 202417.0517.7016.7517.4317.435,775
29 May 202417.2117.2116.7116.7416.74302
28 May 202417.7217.7417.0117.0617.064,508
27 May 202418.7218.7217.5017.7117.7121,332
24 May 202417.7118.6017.7118.3518.355,280
23 May 202417.5418.3517.5417.7717.773,034
22 May 202418.0118.2517.9017.9917.996,686
21 May 202419.3219.3218.0018.1218.124,689
17 May 202418.4118.5518.2118.4518.45577
16 May 202418.4519.0718.1618.3118.311,938
15 May 202418.5918.8918.1518.5118.51613
14 May 202418.7518.7518.0018.7418.742,969
13 May 202419.0019.8018.1118.1918.194,473
10 May 202418.7119.4018.7119.3919.39834
09 May 202418.9519.4018.6118.6718.678,071
08 May 202419.0719.1518.5018.8318.831,386
07 May 202419.0219.0218.5018.8218.82758
06 May 202419.6619.8518.6018.8018.804,614
03 May 202419.1420.4019.0019.5419.546,242
02 May 202419.4619.6519.1519.1519.1510,452
30 Apr 202420.8120.8119.3019.8719.879,314
29 Apr 202420.0520.0519.6719.9019.9081
26 Apr 202419.3020.3119.3019.8619.861,689
25 Apr 202420.0520.0519.4019.7319.734,286
24 Apr 202419.6420.0419.6420.0220.02139
23 Apr 202419.4619.4819.3519.4819.481,416
22 Apr 202420.7920.7919.1519.3119.313,897
19 Apr 202419.8219.8319.0919.1519.153,896
18 Apr 202420.3920.3919.0019.4319.436,134
16 Apr 202418.9019.9918.9019.5019.503,951
15 Apr 202418.7619.3918.7619.1019.105,944
12 Apr 202421.8021.8019.6720.0320.0321,544
10 Apr 202421.0021.8520.5521.8521.8572,191
09 Apr 202420.0020.2519.4019.8719.873,279
08 Apr 202420.6821.1019.7019.9119.915,422
05 Apr 202421.3021.3020.5520.7720.776,220
04 Apr 202421.3921.3920.0021.0321.0313,670
03 Apr 202420.0520.3819.5020.3820.3816,050
02 Apr 202418.8019.4118.6519.4119.417,990
01 Apr 202418.1618.6917.3518.4918.494,650
28 Mar 202416.5517.8016.1517.8017.805,214
27 Mar 202417.1417.2016.5116.9716.979,052
26 Mar 202417.8017.8017.0017.0817.083,190
22 Mar 202418.0618.0617.5017.8317.832,379
21 Mar 202418.0018.3017.6717.8517.8510,991
20 Mar 202418.9018.9017.6717.7017.70961
19 Mar 202417.6118.4417.5018.0118.011,499
18 Mar 202418.5118.5118.1018.1618.16402
15 Mar 202418.7018.7018.0018.1018.10160
14 Mar 202418.2018.4017.7017.9117.913,915
13 Mar 202418.9519.3318.0018.1818.184,909
12 Mar 202420.0720.0718.7018.8518.858,399
11 Mar 202418.3319.6818.2019.6819.685,149
07 Mar 202419.3419.7018.7018.7618.762,852
06 Mar 202418.9519.2518.2518.8818.8812,390
05 Mar 202420.2520.6318.9819.1819.186,696
04 Mar 202420.9820.9819.6019.6519.653,810
01 Mar 202420.9620.9619.5519.8919.891,752
29 Feb 202419.9620.2019.9620.0520.05162
28 Feb 202420.6020.9020.0220.0720.07585
27 Feb 202420.5020.9520.3020.6120.611,550
26 Feb 202421.5021.5020.4520.6020.602,962
23 Feb 202420.4121.2420.4120.5920.592,843
22 Feb 202420.7821.1520.5021.0121.016,723
21 Feb 202420.9021.4820.8321.4121.415,873
20 Feb 202421.7121.7120.7020.9020.90218
19 Feb 202421.8021.8020.5520.7720.773,562
16 Feb 202421.7521.7820.5220.8920.89820
15 Feb 202420.4520.8520.4520.8420.84270
14 Feb 202420.2320.7919.8719.8919.893,777
13 Feb 202421.1021.7520.3520.5920.599,310
12 Feb 202421.5621.5620.7021.3021.30643
09 Feb 202421.6821.6821.0721.1421.141,615
08 Feb 202421.6322.0021.1021.2521.251,854
07 Feb 202421.7122.3320.8521.6321.6318,501
06 Feb 202421.2021.4020.8521.2821.283,401
05 Feb 202422.2222.2220.7221.6921.696,428
02 Feb 202422.4822.4821.6021.7821.786,248
01 Feb 202422.1322.2021.5521.7921.793,956
31 Jan 202422.6422.6421.5021.7621.7626,299
30 Jan 202422.2022.5521.9022.2022.206,287
29 Jan 202421.5122.2521.5121.9921.993,532
25 Jan 202420.3221.4420.3221.3721.3710,546
24 Jan 202421.0021.0019.9720.4220.4211,673
23 Jan 202421.5521.5520.7321.0221.02457
19 Jan 202421.6521.6520.7620.9320.938,428
18 Jan 2024------
17 Jan 202421.3921.3920.4520.7820.786,452
16 Jan 202421.6221.9521.0021.3921.398,270
15 Jan 202421.1522.2921.1521.5921.594,042
12 Jan 202422.9522.9521.5021.5821.5855,365
11 Jan 202422.1823.0022.0322.3322.3319,510
10 Jan 202422.2722.8022.0022.3122.312,710
09 Jan 202423.3123.3122.2722.3422.3414,101
08 Jan 202423.0223.0222.5522.8522.854,684
05 Jan 202422.9723.1522.7022.8522.853,874
04 Jan 202422.9023.3022.8622.9722.975,158
03 Jan 202423.3823.6922.5522.7922.7916,018
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...