Ortin Laboratories Limited (ORTINLAB.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 17.80 | 18.16 | 17.60 | 17.63 | 17.63 | 20,271 |
| 07 June 2024 | 18.90 | 18.90 | 17.60 | 17.75 | 17.75 | 42,260 |
| 06 June 2024 | 17.65 | 17.95 | 17.25 | 17.85 | 17.85 | 14,849 |
| 05 June 2024 | 17.15 | 17.90 | 16.80 | 17.30 | 17.30 | 24,496 |
| 04 June 2024 | 17.95 | 17.95 | 16.55 | 16.80 | 16.80 | 8,579 |
| 03 June 2024 | 17.45 | 18.00 | 17.45 | 17.80 | 17.80 | 43,814 |
| 31 May 2024 | 17.20 | 17.55 | 16.70 | 17.25 | 17.25 | 6,854 |
| 30 May 2024 | 17.45 | 17.55 | 16.80 | 17.15 | 17.15 | 32,788 |
| 29 May 2024 | 17.25 | 17.55 | 16.50 | 16.85 | 16.85 | 45,666 |
| 28 May 2024 | 18.30 | 18.30 | 16.95 | 17.10 | 17.10 | 54,263 |
| 27 May 2024 | 18.30 | 18.35 | 17.70 | 17.90 | 17.90 | 14,502 |
| 24 May 2024 | 18.30 | 18.40 | 17.90 | 18.00 | 18.00 | 14,501 |
| 23 May 2024 | 18.05 | 18.45 | 17.60 | 18.15 | 18.15 | 17,730 |
| 22 May 2024 | 18.10 | 18.50 | 17.90 | 17.90 | 17.90 | 20,053 |
| 21 May 2024 | 18.90 | 18.90 | 17.95 | 18.05 | 18.05 | 30,938 |
| 17 May 2024 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | 13,058 |
| 16 May 2024 | 18.60 | 18.95 | 18.05 | 18.25 | 18.25 | 18,289 |
| 15 May 2024 | 18.35 | 18.90 | 18.25 | 18.35 | 18.35 | 9,714 |
| 14 May 2024 | 18.45 | 18.90 | 18.00 | 18.45 | 18.45 | 7,700 |
| 13 May 2024 | 19.35 | 19.40 | 17.30 | 18.25 | 18.25 | 28,663 |
| 10 May 2024 | 19.45 | 19.45 | 18.90 | 19.05 | 19.05 | 1,107 |
| 09 May 2024 | 19.25 | 19.40 | 18.65 | 18.80 | 18.80 | 12,910 |
| 08 May 2024 | 18.85 | 19.60 | 18.50 | 18.80 | 18.80 | 15,281 |
| 07 May 2024 | 19.00 | 19.40 | 18.70 | 18.95 | 18.95 | 3,792 |
| 06 May 2024 | 20.40 | 20.40 | 18.75 | 18.90 | 18.90 | 22,321 |
| 03 May 2024 | 19.85 | 19.85 | 19.10 | 19.30 | 19.30 | 11,021 |
| 02 May 2024 | 19.65 | 19.65 | 19.00 | 19.15 | 19.15 | 33,521 |
| 30 Apr 2024 | 20.40 | 20.40 | 19.60 | 19.75 | 19.75 | 12,195 |
| 29 Apr 2024 | 20.95 | 20.95 | 19.45 | 19.75 | 19.75 | 20,355 |
| 26 Apr 2024 | 19.75 | 20.25 | 19.60 | 20.00 | 20.00 | 5,331 |
| 25 Apr 2024 | 20.25 | 20.25 | 19.60 | 19.70 | 19.70 | 6,370 |
| 24 Apr 2024 | 20.35 | 20.35 | 19.60 | 19.95 | 19.95 | 31,442 |
| 23 Apr 2024 | 19.95 | 19.95 | 19.10 | 19.55 | 19.55 | 6,350 |
| 22 Apr 2024 | 19.95 | 20.60 | 19.10 | 19.35 | 19.35 | 23,964 |
| 19 Apr 2024 | 19.75 | 19.95 | 19.10 | 19.20 | 19.20 | 10,020 |
| 18 Apr 2024 | 19.90 | 20.05 | 19.10 | 19.40 | 19.40 | 13,703 |
| 16 Apr 2024 | 19.20 | 19.80 | 18.55 | 19.40 | 19.40 | 9,466 |
| 15 Apr 2024 | 19.05 | 19.45 | 18.60 | 19.15 | 19.15 | 23,350 |
| 12 Apr 2024 | 21.25 | 21.25 | 19.60 | 19.95 | 19.95 | 126,256 |
| 10 Apr 2024 | 20.85 | 21.75 | 20.00 | 21.75 | 21.75 | 116,547 |
| 09 Apr 2024 | 20.90 | 20.90 | 19.50 | 19.80 | 19.80 | 11,818 |
| 08 Apr 2024 | 21.00 | 21.45 | 19.25 | 20.30 | 20.30 | 24,492 |
| 05 Apr 2024 | 21.00 | 22.00 | 20.35 | 20.90 | 20.90 | 21,952 |
| 04 Apr 2024 | 21.25 | 21.25 | 19.70 | 21.00 | 21.00 | 63,992 |
| 03 Apr 2024 | 20.20 | 20.25 | 19.55 | 20.25 | 20.25 | 21,490 |
| 02 Apr 2024 | 18.45 | 19.30 | 18.00 | 19.30 | 19.30 | 23,522 |
| 01 Apr 2024 | 18.25 | 18.40 | 17.40 | 18.40 | 18.40 | 36,406 |
| 28 Mar 2024 | 16.95 | 17.55 | 16.20 | 17.55 | 17.55 | 538,368 |
| 27 Mar 2024 | 17.25 | 17.40 | 16.40 | 16.75 | 16.75 | 45,007 |
| 26 Mar 2024 | 18.10 | 18.10 | 17.10 | 17.20 | 17.20 | 18,514 |
| 22 Mar 2024 | 18.45 | 18.45 | 17.45 | 17.85 | 17.85 | 24,083 |
| 21 Mar 2024 | 17.90 | 18.40 | 17.80 | 18.00 | 18.00 | 10,239 |
| 20 Mar 2024 | 18.45 | 18.50 | 17.65 | 17.70 | 17.70 | 9,049 |
| 19 Mar 2024 | 18.40 | 18.90 | 17.45 | 18.05 | 18.05 | 39,039 |
| 18 Mar 2024 | 18.45 | 18.80 | 18.00 | 18.35 | 18.35 | 9,903 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 17.30 | 18.50 | 17.30 | 18.05 | 18.05 | 36,720 |
| 13 Mar 2024 | 18.25 | 19.35 | 18.15 | 18.20 | 18.20 | 28,129 |
| 12 Mar 2024 | 19.70 | 20.20 | 18.65 | 19.10 | 19.10 | 39,289 |
| 11 Mar 2024 | 19.50 | 19.70 | 18.10 | 19.45 | 19.45 | 58,430 |
| 07 Mar 2024 | 19.90 | 19.90 | 18.60 | 18.80 | 18.80 | 19,892 |
| 06 Mar 2024 | 19.15 | 19.50 | 18.20 | 19.00 | 19.00 | 34,576 |
| 05 Mar 2024 | 19.85 | 20.20 | 19.00 | 19.15 | 19.15 | 24,950 |
| 04 Mar 2024 | 20.05 | 20.85 | 19.10 | 19.45 | 19.45 | 15,526 |
| 01 Mar 2024 | 20.95 | 20.95 | 19.55 | 19.90 | 19.90 | 9,129 |
| 29 Feb 2024 | 20.80 | 20.80 | 19.85 | 20.15 | 20.15 | 3,681 |
| 28 Feb 2024 | 20.95 | 20.95 | 20.00 | 20.15 | 20.15 | 16,322 |
| 27 Feb 2024 | 21.20 | 21.20 | 20.45 | 20.55 | 20.55 | 12,139 |
| 26 Feb 2024 | 21.35 | 21.35 | 20.45 | 20.65 | 20.65 | 14,343 |
| 23 Feb 2024 | 20.85 | 21.25 | 20.65 | 20.75 | 20.75 | 19,128 |
| 22 Feb 2024 | 21.50 | 21.50 | 20.60 | 20.90 | 20.90 | 18,291 |
| 21 Feb 2024 | 21.50 | 21.50 | 20.90 | 21.10 | 21.10 | 14,763 |
| 20 Feb 2024 | 21.55 | 21.75 | 20.80 | 21.15 | 21.15 | 13,266 |
| 19 Feb 2024 | 20.70 | 21.60 | 20.55 | 20.80 | 20.80 | 6,920 |
| 16 Feb 2024 | 21.50 | 21.80 | 20.50 | 20.70 | 20.70 | 16,765 |
| 15 Feb 2024 | 20.35 | 21.05 | 20.25 | 21.00 | 21.00 | 19,543 |
| 14 Feb 2024 | 20.05 | 20.70 | 19.90 | 20.05 | 20.05 | 18,828 |
| 13 Feb 2024 | 20.45 | 21.75 | 19.85 | 20.65 | 20.65 | 13,435 |
| 12 Feb 2024 | 21.20 | 21.45 | 20.40 | 20.80 | 20.80 | 25,787 |
| 09 Feb 2024 | 21.85 | 21.85 | 21.05 | 21.20 | 21.20 | 7,765 |
| 08 Feb 2024 | 22.15 | 22.15 | 21.25 | 21.40 | 21.40 | 16,036 |
| 07 Feb 2024 | 21.40 | 22.30 | 21.40 | 21.70 | 21.70 | 48,669 |
| 06 Feb 2024 | 22.10 | 22.10 | 20.75 | 21.25 | 21.25 | 25,085 |
| 05 Feb 2024 | 22.40 | 22.40 | 21.55 | 21.75 | 21.75 | 26,449 |
| 02 Feb 2024 | 21.80 | 22.45 | 21.70 | 21.85 | 21.85 | 25,372 |
| 01 Feb 2024 | 21.95 | 22.30 | 21.50 | 21.75 | 21.75 | 24,170 |
| 31 Jan 2024 | 21.25 | 22.35 | 21.25 | 21.85 | 21.85 | 72,021 |
| 30 Jan 2024 | 22.10 | 22.60 | 21.55 | 22.00 | 22.00 | 48,622 |
| 29 Jan 2024 | 22.30 | 22.30 | 21.65 | 22.00 | 22.00 | 57,242 |
| 25 Jan 2024 | 20.35 | 21.40 | 20.35 | 21.40 | 21.40 | 48,781 |
| 24 Jan 2024 | 20.90 | 20.90 | 19.70 | 20.40 | 20.40 | 20,351 |
| 23 Jan 2024 | 21.20 | 21.50 | 20.20 | 20.45 | 20.45 | 18,811 |
| 19 Jan 2024 | 21.00 | 21.30 | 20.80 | 21.00 | 21.00 | 26,250 |
| 18 Jan 2024 | 20.85 | 21.25 | 20.60 | 20.95 | 20.95 | 17,044 |
| 17 Jan 2024 | 20.65 | 21.65 | 20.65 | 20.80 | 20.80 | 21,900 |
| 16 Jan 2024 | 21.85 | 21.85 | 20.60 | 21.25 | 21.25 | 64,224 |
| 15 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 12 Jan 2024 | 22.70 | 22.95 | 21.25 | 21.65 | 21.65 | 203,437 |
| 11 Jan 2024 | 22.30 | 22.75 | 22.20 | 22.25 | 22.25 | 81,106 |
| 10 Jan 2024 | 22.25 | 22.90 | 21.90 | 22.30 | 22.30 | 36,374 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.