NSE - Delayed Quote
INR
Orient Electric Limited (ORIENTELEC.NS)
180.63
-2.87
(-1.56%)
At close: October 30 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
184.32
185.49
180.00
180.63
180.63
185,480
Oct 29, 2026
187.57
191.00
181.80
183.50
183.50
426,829
Oct 28, 2026
187.40
189.68
185.37
187.27
187.27
268,459
Oct 27, 2026
185.36
191.00
184.00
187.44
187.44
475,787
Oct 26, 2026
183.25
187.23
180.01
184.98
184.98
325,341
Oct 23, 2026
189.80
193.90
180.17
183.37
183.37
939,172
Oct 22, 2026
189.20
190.60
186.81
188.91
188.91
438,281
Oct 21, 2026
193.99
194.90
186.10
189.60
189.60
958,681
Oct 19, 2026
198.00
205.31
192.35
194.38
194.38
2,702,422
Oct 16, 2026
209.00
215.00
198.10
200.91
200.91
40,313,285
Oct 15, 2026
173.35
207.00
173.00
197.14
197.14
10,829,446
Oct 14, 2026
172.52
175.00
170.59
173.86
173.86
114,362
Oct 13, 2026
171.60
172.92
169.35
172.52
172.52
108,250
Oct 12, 2026
164.60
175.90
164.50
172.28
172.28
506,954
Oct 9, 2026
162.48
166.77
160.91
164.77
164.77
220,462
Oct 8, 2026
162.67
164.93
160.60
162.95
162.95
259,935
Oct 7, 2026
160.70
162.31
158.76
160.73
160.73
120,865
Oct 6, 2026
156.75
162.78
156.50
160.70
160.70
144,227
Oct 5, 2026
155.80
160.99
151.65
157.71
157.71
258,174
Oct 1, 2026
156.51
159.00
152.07
154.46
154.46
187,771
Sep 30, 2026
156.90
159.46
156.60
158.11
158.11
128,698
Sep 29, 2026
160.78
165.00
155.00
156.62
156.62
300,753
Sep 28, 2026
161.10
162.26
158.98
160.00
160.00
166,211
Sep 25, 2026
163.99
165.00
161.21
162.26
162.26
123,313
Sep 24, 2026
168.00
168.00
163.30
163.98
163.98
132,569
Sep 23, 2026
165.81
171.90
165.80
168.08
168.08
197,695
Sep 22, 2026
168.01
168.75
165.80
166.54
166.54
82,979
Sep 21, 2026
168.00
169.60
165.89
168.01
168.01
137,603
Sep 18, 2026
170.68
170.68
166.25
167.36
167.36
123,188
Sep 17, 2026
170.00
170.00
167.31
168.83
168.83
53,644
Sep 16, 2026
168.20
171.32
166.00
168.40
168.40
119,138
Sep 15, 2026
174.00
174.95
168.54
169.17
169.17
138,909
Sep 11, 2026
175.00
175.45
171.20
173.56
173.56
143,546
Sep 10, 2026
176.25
176.25
173.06
173.64
173.64
45,431
Sep 9, 2026
176.00
176.99
171.20
175.11
175.11
324,397
Sep 8, 2026
177.84
177.84
174.50
175.54
175.54
83,726
Sep 7, 2026
180.00
180.50
175.11
176.38
176.38
72,511
Sep 4, 2026
179.00
181.28
176.57
179.19
179.19
74,074
Sep 3, 2026
179.55
180.50
177.10
178.15
178.15
63,982
Sep 2, 2026
178.54
181.90
175.01
179.35
179.35
162,963
Sep 1, 2026
181.13
181.94
176.65
177.66
177.66
106,717
Aug 31, 2026
180.50
183.00
178.50
179.83
179.83
151,675
Aug 28, 2026
180.36
181.25
178.51
180.17
180.17
109,521
Aug 27, 2026
187.00
187.00
177.14
179.46
179.46
230,617
Aug 26, 2026
181.50
187.81
181.50
185.92
185.92
186,509
Aug 25, 2026
185.00
185.20
181.35
181.79
181.79
96,157
Aug 24, 2026
185.30
186.57
182.31
185.00
185.00
124,407
Aug 21, 2026
185.95
186.99
183.66
185.08
185.08
122,376
Aug 20, 2026
181.20
187.28
181.20
186.03
186.03
194,567
Aug 19, 2026
185.14
185.14
179.20
180.59
180.59
120,228
Aug 18, 2026
187.60
188.31
183.75
184.22
184.22
102,644
Aug 17, 2026
188.81
189.12
186.25
187.42
187.42
140,517
Aug 14, 2026
191.02
191.02
187.00
187.31
187.31
95,167
Aug 13, 2026
190.00
192.55
187.81
190.27
190.27
225,471
Aug 12, 2026
191.50
191.68
188.00
189.79
189.79
236,890
Aug 11, 2026
189.90
191.70
186.30
190.68
190.68
285,838
Aug 10, 2026
193.19
194.00
188.70
189.75
189.75
731,961
Aug 7, 2026
181.70
191.00
179.66
189.18
189.18
3,629,172
Aug 6, 2026
179.93
182.51
175.50
178.23
178.23
3,641,753
Aug 5, 2026
177.00
181.49
176.70
179.82
179.82
219,472
Aug 4, 2026
176.90
185.40
173.69
176.74
176.74
1,388,413
Aug 3, 2026
174.90
177.00
173.80
175.55
175.55
342,278
Jul 31, 2026
174.95
178.00
172.52
174.77
174.77
391,106
Jul 30, 2026
172.20
174.75
171.00
173.02
173.02
221,622
Jul 29, 2026
171.98
175.50
171.00
173.66
173.66
294,419
Jul 28, 2026
174.00
174.00
169.70
170.51
170.51
643,583
Jul 27, 2026
170.00
175.73
169.51
172.98
172.98
584,946
Jul 24, 2026
175.00
177.75
169.57
170.74
170.74
1,084,287
Jul 23, 2026
174.00
193.95
172.51
174.33
174.33
19,143,139
Jul 22, 2026
179.40
182.90
168.70
170.28
170.28
3,914,886
Jul 21, 2026
173.48
179.75
173.01
178.51
178.51
264,591
Jul 20, 2026
172.35
174.79
170.81
173.42
173.42
57,878
Jul 17, 2026
173.34
173.79
171.00
172.88
172.88
99,574
Jul 16, 2026
174.10
176.39
172.81
173.34
173.34
61,600
Jul 15, 2026
174.05
182.05
172.20
174.04
174.04
642,250
Jul 14, 2026
176.80
177.00
173.11
174.05
174.05
91,876
Jul 13, 2026
177.00
180.00
175.21
175.94
175.94
172,565
Jul 10, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
174.83
181.00
172.76
178.45
178.45
399,910
Jul 9, 2026
169.00
177.40
168.90
173.00
172.25
128,871
Jul 8, 2026
174.10
175.03
168.00
168.70
167.97
105,686
Jul 7, 2026
177.01
177.38
173.12
174.97
174.21
76,237
Jul 6, 2026
179.61
181.78
175.71
176.99
176.22
679,669
Jul 3, 2026
180.79
180.91
177.15
177.73
176.96
69,282
Jul 2, 2026
180.95
181.24
178.00
179.01
178.23
72,038
Jul 1, 2026
175.50
181.28
175.50
180.03
179.25
227,026
Jun 30, 2026
176.00
177.00
169.57
175.46
174.70
312,053
Jun 29, 2026
177.89
177.89
173.55
175.40
174.64
83,304
Jun 25, 2026
177.77
180.00
175.53
177.95
177.18
237,396
Jun 24, 2026
178.00
179.89
175.16
177.77
177.00
210,122
Jun 23, 2026
180.45
180.45
176.33
177.72
176.95
126,707
Jun 22, 2026
182.95
182.95
179.06
179.82
179.04
119,961
Jun 19, 2026
181.88
183.49
179.50
180.53
179.75
79,650
Jun 18, 2026
184.84
184.84
179.32
181.95
181.16
391,112
Jun 17, 2026
185.65
185.66
182.02
182.53
181.74
241,159
Jun 16, 2026
181.38
187.10
178.36
185.65
184.85
606,793
Jun 15, 2026
178.00
182.89
177.49
181.38
180.59
138,628
Jun 12, 2026
175.10
177.14
173.50
175.85
175.09
88,662
Jun 11, 2026
174.82
175.76
171.25
174.15
173.40
53,624
Jun 10, 2026
177.37
178.67
172.31
173.40
172.65
70,699
Jun 9, 2026
173.10
178.47
173.10
176.49
175.72
311,219
Jun 8, 2026
177.70
178.47
172.24
172.96
172.21
107,626
Jun 5, 2026
181.99
181.99
177.00
178.38
177.61
83,905
Jun 4, 2026
182.00
183.39
178.76
179.14
178.36
89,974
Jun 3, 2026
185.00
185.26
180.31
181.58
180.79
69,721
Jun 2, 2026
180.00
188.00
179.40
183.07
182.28
92,194
Jun 1, 2026
188.00
188.00
181.10
182.79
182.00
146,629
May 29, 2026
193.16
193.85
185.06
188.44
187.62
164,904
May 27, 2026
187.89
194.90
186.00
193.16
192.32
380,133
May 26, 2026
185.04
188.36
184.50
187.89
187.08
84,178
May 25, 2026
187.30
187.31
182.99
185.04
184.24
281,477
May 22, 2026
184.84
184.84
183.17
183.83
183.03
74,343
May 21, 2026
186.52
187.99
184.10
184.84
184.04
154,014
May 20, 2026
186.99
187.64
185.55
186.52
185.71
86,720
May 19, 2026
190.25
193.39
187.35
188.88
188.06
247,261
May 18, 2026
190.95
190.95
186.00
190.11
189.29
210,434
May 15, 2026
191.00
196.84
188.41
192.73
191.89
425,190
May 14, 2026
193.35
193.35
185.32
191.23
190.40
374,870
May 13, 2026
190.61
193.87
187.00
192.43
191.60
721,764
May 12, 2026
184.01
192.50
183.50
188.15
187.33
825,051
May 11, 2026
188.90
190.43
182.00
187.11
186.30
479,646
May 8, 2026
193.90
196.89
183.01
188.34
187.52
1,820,965
May 7, 2026
184.20
199.90
184.20
192.09
191.26
1,957,958
May 6, 2026
183.00
184.39
179.55
183.70
182.90
218,009
May 5, 2026
182.84
184.59
178.00
180.10
179.32
561,693
May 4, 2026
188.60
190.00
183.20
184.84
184.04
184,521
Apr 30, 2026
187.34
189.08
183.55
184.16
183.36
212,133
Apr 29, 2026
188.50
190.73
185.00
186.15
185.34
259,484
Apr 28, 2026
193.60
195.23
187.00
188.30
187.48
150,191
Apr 27, 2026
193.90
196.19
189.06
193.48
192.64
590,224
Apr 24, 2026
187.98
188.36
181.81
184.81
184.01
1,756,935
Apr 23, 2026
184.00
189.38
184.00
187.09
186.28
288,115
Apr 22, 2026
182.02
189.80
180.31
186.38
185.57
442,338
Apr 21, 2026
182.50
188.00
181.82
182.02
181.23
173,418
Apr 20, 2026
180.00
182.39
176.55
180.96
180.18
361,015
Apr 17, 2026
171.10
181.00
170.55
179.56
178.78
1,718,979
Apr 16, 2026
173.00
174.60
169.13
169.98
169.24
225,972
Apr 15, 2026
169.51
173.39
169.51
171.89
171.14
372,901
Apr 13, 2026
167.40
169.32
163.20
166.94
166.22
286,985
Apr 10, 2026
161.29
173.60
161.18
170.40
169.66
928,579
Apr 9, 2026
160.20
163.48
158.00
159.70
159.01
493,866
Apr 8, 2026
159.00
162.74
158.14
159.56
158.87
713,254
Apr 7, 2026
160.00
161.29
154.12
154.96
154.29
379,978
Apr 6, 2026
157.00
161.79
156.10
161.38
160.68
101,397
Apr 2, 2026
157.80
159.70
155.88
158.93
158.24
94,560
Apr 1, 2026
158.00
161.54
158.00
160.17
159.48
136,801
Mar 30, 2026
151.30
158.13
149.05
156.30
155.62
343,857
Mar 27, 2026
158.00
158.90
154.00
154.64
153.97
227,715
Mar 25, 2026
162.90
164.90
157.99
159.99
159.30
227,704
Mar 24, 2026
162.45
163.37
160.62
161.22
160.52
107,221
Mar 23, 2026
166.34
166.34
159.00
159.97
159.28
106,084
Mar 20, 2026
165.90
171.50
162.81
166.30
165.58
289,866
Mar 19, 2026
168.90
168.90
163.70
164.17
163.46
130,507
Mar 18, 2026
164.00
172.00
163.17
169.42
168.69
258,996
Mar 17, 2026
166.55
169.77
162.00
162.65
161.94
240,119
Mar 16, 2026
172.78
172.78
166.10
167.99
167.26
124,534
Mar 13, 2026
170.50
170.87
166.05
169.80
169.06
146,986
Mar 12, 2026
175.00
176.16
169.50
170.66
169.92
217,316
Mar 11, 2026
174.47
180.99
174.20
175.49
174.73
284,005
Mar 10, 2026
175.00
175.70
172.51
174.47
173.71
90,335
Mar 9, 2026
175.81
177.78
170.04
172.00
171.25
182,497
Mar 6, 2026
186.99
191.18
176.60
178.98
178.20
242,612
Mar 5, 2026
190.14
192.00
185.00
187.00
186.19
156,884
Mar 4, 2026
182.01
194.80
177.29
190.14
189.32
687,248
Mar 2, 2026
174.00
192.99
174.00
182.01
181.22
490,101
Feb 27, 2026
194.50
201.30
183.00
185.11
184.31
1,326,116
Feb 26, 2026
174.98
198.80
173.60
194.50
193.66
5,347,630
Feb 25, 2026
178.70
178.99
172.12
174.98
174.22
159,966
Feb 24, 2026
177.10
177.11
172.01
174.06
173.31
73,211
Feb 23, 2026
176.50
179.70
174.07
178.00
177.23
107,738
Feb 20, 2026
175.98
177.99
171.25
177.07
176.30
144,706
Feb 19, 2026
176.53
178.97
170.73
174.87
174.11
86,914
Feb 18, 2026
175.97
177.60
174.26
176.54
175.77
41,135
Feb 17, 2026
174.31
176.58
173.55
175.59
174.83
35,895
Feb 16, 2026
175.80
175.80
172.00
174.31
173.55
50,953
Feb 13, 2026
177.03
177.16
172.78
174.12
173.37
102,607
Feb 12, 2026
180.64
182.00
177.32
179.56
178.78
112,580
Feb 11, 2026
180.86
183.80
177.05
180.66
179.88
200,121
Feb 10, 2026
172.05
182.21
171.90
180.86
180.08
744,133
Feb 9, 2026
171.60
174.83
171.22
172.20
171.45
572,858
Feb 6, 2026
169.10
174.95
168.70
171.47
170.73
69,339
Feb 5, 2026
173.00
175.00
168.87
170.63
169.89
113,856
Feb 4, 2026
172.90
173.90
171.00
172.90
172.15
54,498
Feb 3, 2026
176.80
178.00
172.12
172.83
172.08
97,186
Feb 2, 2026
176.74
176.74
170.31
172.45
171.70
57,188
Jan 30, 2026
178.99
182.10
175.42
179.50
178.72
308,666
Jan 29, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
175.69
180.40
170.66
178.72
177.95
115,281
Jan 28, 2026
178.00
178.29
175.50
175.93
174.42
48,692
Jan 27, 2026
178.01
180.80
170.00
177.93
176.40
192,717
Jan 23, 2026
169.99
180.00
168.61
178.37
176.84
767,294
Jan 22, 2026
161.49
173.00
161.49
170.49
169.03
800,671
Jan 21, 2026
161.45
165.44
157.81
159.42
158.05
170,891
Jan 20, 2026
167.01
167.90
160.12
161.45
160.06
150,008
Jan 19, 2026
170.00
170.00
166.00
166.96
165.53
115,974
Jan 16, 2026
167.90
184.80
167.90
171.51
170.04
3,319,407
Jan 15, 2026
164.70
164.70
164.70
164.70
163.29
-
Jan 14, 2026
164.01
167.90
162.37
164.70
163.29
1,187,340
Jan 13, 2026
165.50
167.80
164.00
164.55
163.14
70,976
Jan 12, 2026
168.73
168.73
163.14
165.90
164.48
112,935
Jan 9, 2026
172.33
172.33
168.01
168.74
167.29
62,138
Jan 8, 2026
175.08
175.59
171.00
172.33
170.85
66,649
Jan 7, 2026
173.00
175.10
172.00
174.66
173.16
73,283
Jan 6, 2026
176.80
176.80
173.00
173.86
172.37
77,498
Jan 5, 2026
176.89
177.99
175.01
175.84
174.33
60,458
Jan 2, 2026
174.60
177.88
173.42
176.89
175.37
90,808
Jan 1, 2026
177.10
177.85
173.50
174.38
172.88
79,763
Dec 31, 2025
179.99
181.30
174.25
176.13
174.62
159,023
Dec 30, 2025
176.41
177.25
173.86
176.93
175.41
274,724
Dec 29, 2025
178.00
178.48
175.30
176.41
174.90
75,568
Dec 26, 2025
179.93
180.72
177.06
177.63
176.11
66,710
Dec 24, 2025
181.25
182.89
178.85
179.93
178.39
50,866
Dec 23, 2025
183.21
183.48
180.21
181.25
179.69
84,301
Dec 22, 2025
183.10
183.90
180.80
182.76
181.19
70,673
Dec 19, 2025
178.99
182.99
178.03
182.12
180.56
91,408
Dec 18, 2025
179.28
180.00
176.80
178.92
177.38
62,924
Dec 17, 2025
181.35
183.70
178.38
179.28
177.74
62,525
Dec 16, 2025
181.70
184.00
178.37
183.16
181.59
148,170
Dec 15, 2025
179.37
183.54
177.82
182.24
180.68
112,142
Dec 12, 2025
178.00
180.91
177.41
179.37
177.83
145,073
Dec 11, 2025
174.00
179.83
172.15
178.65
177.12
260,463
Dec 10, 2025
179.46
180.50
171.80
173.34
171.85
210,026
Dec 9, 2025
180.00
182.78
173.17
179.46
177.92
413,760
Dec 8, 2025
179.63
186.49
173.13
179.24
177.70
221,452
Dec 5, 2025
183.50
183.51
178.66
179.63
178.09
174,183
Dec 4, 2025
184.91
185.51
181.91
182.99
181.42
223,941
Dec 3, 2025
188.48
189.00
183.00
184.96
183.37
234,747
Dec 2, 2025
188.81
188.81
184.30
187.54
185.93
207,734
Dec 1, 2025
195.12
195.12
187.00
188.03
186.42
458,886
Nov 28, 2025
187.50
198.80
182.68
194.42
192.75
2,514,073
Nov 27, 2025
189.96
191.25
182.72
184.41
182.83
1,632,239
Nov 26, 2025
203.50
203.50
184.37
189.96
188.33
9,418,679
Nov 25, 2025
157.00
199.45
156.69
199.45
197.74
32,608,997
Nov 24, 2025
180.25
181.98
155.35
166.21
164.78
6,170,367
Nov 21, 2025
183.90
183.99
180.51
182.07
180.51
167,228
Nov 20, 2025
188.90
188.90
183.20
184.57
182.99
170,679
Nov 19, 2025
200.10
200.10
186.35
189.35
187.73
361,942
Nov 18, 2025
203.95
205.80
198.03
200.10
198.38
320,623
Nov 17, 2025
210.80
210.80
203.00
203.31
201.57
788,323
Nov 14, 2025
212.90
212.90
208.00
209.85
208.05
218,535
Nov 13, 2025
212.16
213.79
209.22
212.98
211.15
1,164,995
Nov 12, 2025
212.40
215.00
208.10
213.20
211.37
1,043,291
Nov 11, 2025
212.29
213.31
208.48
212.45
210.63
553,055
Nov 10, 2025
214.50
214.50
207.58
212.51
210.69
96,762
Nov 7, 2025
212.73
213.80
208.23
211.96
210.14
72,847
Nov 6, 2025
214.70
214.70
209.00
212.73
210.90
54,857
Nov 4, 2025
215.00
215.50
210.41
213.66
211.83
70,205
Nov 3, 2025
212.33
215.50
209.94
213.52
211.69
110,506
Oct 31, 2025
215.55
217.51
204.50
208.86
207.07
726,543
Oct 30, 2025
215.00
215.00
210.51
213.47
211.64
51,487
