Oriental Rail Infrastructure share price history

NSE: ORIRAILBSE: 531859Industrial ManufacturingSmall Cap

Oriental Rail Infrastructure Limited · Face value ₹1 · Listed Jul 1996

₹109.37₹9.66 (8.12%)BSE ₹109.35

Share price at the NSE close on 30 Oct 2026. Previous close ₹119.03.

30 Oct: open ₹119.40, high ₹119.40, low ₹107.85

52-week range of BSE trades to 30 Oct 2026

₹101.45Low, 30 Mar 2026₹181.00High, 30 Oct 2025

Market cap: ₹733 Cr1,523rd largest listed
P/E: 14.17
P/B: 1.65
Dividend yield: 0.09%
ROE: 12.3%
ROCE: 11.7%
Debt to equity: 0.69
Volume, NSE: 2,39,65149.8% delivered

Oriental Rail Infrastructure share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Oriental Rail Infrastructure's share price is on record from 21 Mar 2007, when it closed at ₹4.20, to 30 Oct 2026. Its highest close was ₹436.80 on 18 Jul 2024 and its lowest ₹1.45 on 16 Apr 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	109.37	−32.4%	167.65	103.63	167.60	171.00	101.45	2,34,60,456
2025BSE close	161.70	−49.8%	343.45	130.05	319.00	350.95	128.95	1,90,23,883
2024BSE close	322.10	+39.0%	436.80	223.50	231.00	445.00	218.00	3,52,25,365
2023BSE close	231.75	+207.6%	247.00	34.10	78.50	254.00	33.50	3,73,67,040
2022BSE close	75.35	−32.3%	141.70	75.35	110.25	145.00	74.50	64,68,666
2021BSE close	111.30	+144.3%	144.25	44.10	46.95	152.40	42.05	75,59,912
2020BSE close	45.55	−9.8%	60.25	27.65	49.30	65.00	24.90	19,16,591
2019BSE close	50.50	−9.1%	63.00	39.90	55.00	65.70	37.00	24,20,484
2018BSE close	55.55	+33.2%	70.94	37.91	40.70	72.80	37.00	26,61,328
2017BSE close	41.69	+112.2%	52.58	17.64	19.70	54.00	16.85	68,66,650
2016BSE close	19.65	−71.1%	96.00	19.65	68.00	104.00	19.65	1,42,20,130
2015BSE close	68.03	+137.7%	74.90	24.55	27.19	78.00	24.50	10,59,920
2014BSE close	28.62	+320.3%	29.20	6.01	6.80	29.20	6.01	1,99,620
2013BSE close	6.81	−0.5%	6.81	6.81	6.81	6.81	6.81	20
2012BSE close	6.85	0.0%	6.85	6.85	6.85	6.85	6.85	20
2011BSE close	6.85	+15.1%	7.21	5.95	5.95	7.21	5.95	780
2010BSE close	5.95	−34.7%	8.65	5.95	9.50	9.50	5.95	5,050
2009BSE close	9.10	+423.0%	9.10	1.45	1.75	9.10	1.45	57,880
2008BSE close	1.74	−41.5%	2.97	1.74	2.97	2.97	1.74	28,110
2007BSE close	2.98	–	4.20	2.98	4.20	4.80	2.98	52,020

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 5 Feb 2015. 2013 is from its first session, 11 Feb 2013. 2012 is from its first session, 22 Oct 2012. 2011 is from its first session, 18 Feb 2011. 2009 is from its first session, 18 Feb 2009. 2008 is from its first session, 25 Feb 2008. 2007 is from its first session, 21 Mar 2007. The close is the year's last trade for 2014 (20 Nov 2014), 2013 (11 Feb 2013), 2012 (22 Oct 2012), 2010 (19 Oct 2010), 2009 (18 Dec 2009), 2008 (10 Nov 2008) and 2007 (22 Jun 2007).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	109.37	−14.1%	127.21	132.70	104.21	56,75,829
Sep 2026	127.31	−0.4%	129.25	134.94	115.10	26,19,390
Aug 2026BSE close	127.81	+16.6%	109.20	142.00	102.80	50,16,216
Jul 2026BSE close	109.65	−13.8%	128.05	130.05	105.35	15,14,839
Jun 2026BSE close	127.25	−14.8%	148.20	151.90	124.00	9,27,860
May 2026BSE close	149.35	+11.2%	132.15	162.80	128.20	15,48,010
Apr 2026BSE close	134.35	+28.7%	112.00	145.00	108.10	14,16,580
Mar 2026BSE close	104.40	−19.1%	123.20	128.15	101.45	23,80,468
Feb 2026BSE close	129.05	−13.3%	148.80	169.50	126.30	13,59,438
Jan 2026BSE close	148.80	−8.0%	167.60	171.00	138.30	10,01,826
Dec 2025BSE close	161.70	+7.1%	153.35	177.25	132.80	12,83,462
Nov 2025BSE close	151.05	−13.7%	173.00	178.15	147.95	8,86,244
Oct 2025BSE close	175.00	+19.1%	147.00	181.00	128.95	25,76,117
Sep 2025BSE close	146.95	−11.0%	169.90	176.00	145.90	11,85,058
Aug 2025BSE close	165.15	+1.2%	161.15	185.00	142.55	11,81,376
Jul 2025BSE close	163.25	−6.0%	182.40	191.20	160.00	10,00,431
Jun 2025BSE close	173.75	+3.7%	164.20	173.75	152.65	6,58,670
May 2025BSE close	167.55	−4.9%	177.95	197.00	157.25	9,30,649
Apr 2025BSE close	176.15	+11.3%	161.35	205.50	155.45	10,53,494
Mar 2025BSE close	158.20	+2.7%	155.00	186.75	137.20	21,19,317
Feb 2025BSE close	154.00	−42.2%	270.00	278.00	152.10	38,64,714
Jan 2025BSE close	266.35	−17.3%	319.00	350.95	234.05	22,84,351
Dec 2024BSE close	322.10	+27.5%	252.00	369.45	246.00	34,94,341
Nov 2024BSE close	252.60	−1.5%	269.35	269.35	218.00	23,18,039
Oct 2024BSE close	256.55	−10.3%	285.70	293.00	224.90	20,07,725
Sep 2024BSE close	286.00	−11.9%	328.00	328.00	258.10	16,07,013
Aug 2024BSE close	324.75	−14.5%	389.90	389.90	306.00	20,32,681
Jul 2024BSE close	379.85	+44.1%	263.65	445.00	263.65	52,18,320
Jun 2024BSE close	263.55	+7.5%	254.95	289.75	220.05	31,09,422
May 2024BSE close	245.10	−14.9%	293.00	294.00	233.00	20,27,226
Apr 2024BSE close	287.90	+18.0%	244.00	311.25	242.25	20,92,952
Mar 2024BSE close	244.00	−13.5%	283.00	292.00	218.50	20,80,583
Feb 2024BSE close	282.05	+3.8%	285.00	300.15	243.20	33,01,128
Jan 2024BSE close	271.65	+17.2%	231.00	302.40	222.65	59,35,935
Dec 2023BSE close	231.75	+88.4%	126.50	254.00	123.00	1,15,52,263
Nov 2023BSE close	123.00	+4.2%	118.00	139.00	110.40	22,25,860
Oct 2023BSE close	118.00	+33.0%	90.52	125.15	90.52	38,84,894
Sep 2023BSE close	88.75	+17.5%	77.29	89.84	75.55	59,44,320
Aug 2023BSE close	75.53	+17.0%	63.29	75.65	60.00	43,66,099
Jul 2023BSE close	64.58	+36.8%	49.50	70.15	47.50	35,89,273
Jun 2023BSE close	47.22	+20.6%	40.20	49.75	37.08	6,88,880
May 2023BSE close	39.16	+9.2%	36.90	45.40	33.50	13,64,504
Apr 2023BSE close	35.86	−8.6%	40.00	56.65	35.60	8,37,754
Mar 2023BSE close	39.22	−23.5%	53.65	58.99	35.40	7,72,692
Feb 2023BSE close	51.30	−14.5%	62.85	62.85	50.50	5,19,770
Jan 2023BSE close	60.00	−20.4%	78.50	81.55	57.80	16,20,731
Dec 2022BSE close	75.35	−27.9%	107.80	108.80	74.50	6,44,691
Nov 2022BSE close	104.55	−14.9%	122.00	127.50	102.65	8,99,322
Oct 2022BSE close	122.90	+3.1%	122.00	125.50	102.00	9,13,847
Sep 2022BSE close	119.15	−5.1%	128.00	130.50	115.05	13,93,616
Aug 2022BSE close	125.50	+13.1%	111.25	132.00	96.95	5,13,728
Jul 2022BSE close	111.00	−5.7%	120.60	124.00	108.00	1,70,583
Jun 2022BSE close	117.70	−2.1%	115.15	135.00	107.95	4,40,523
May 2022BSE close	120.20	−4.8%	126.30	139.30	106.50	3,84,763
Apr 2022BSE close	126.25	+3.9%	123.50	145.00	117.05	3,11,005
Mar 2022BSE close	121.55	+9.9%	112.85	134.95	104.50	2,39,045
Feb 2022BSE close	110.60	−19.4%	140.00	140.00	102.00	1,99,041
Jan 2022BSE close	137.20	+23.3%	110.25	140.00	107.50	3,58,502
Dec 2021BSE close	111.30	+2.9%	110.00	128.90	104.30	6,85,725
Nov 2021BSE close	108.20	+5.4%	108.00	152.40	102.00	9,93,099
Oct 2021BSE close	102.65	+20.6%	85.00	103.25	78.00	7,81,997
Sep 2021BSE close	85.10	+8.3%	78.60	90.70	68.20	9,22,891
Aug 2021BSE close	78.60	+37.4%	59.05	83.10	55.25	11,15,583
Jul 2021BSE close	57.20	+9.5%	53.30	63.90	50.05	8,00,356
Jun 2021BSE close	52.25	−1.8%	52.15	59.70	50.20	5,97,415
May 2021BSE close	53.20	−4.9%	56.50	58.60	51.10	2,17,317
Apr 2021BSE close	55.95	+5.0%	53.30	59.00	50.50	2,78,919
Mar 2021BSE close	53.30	−0.8%	54.00	61.35	49.00	3,77,209
Feb 2021BSE close	53.75	−0.6%	55.75	58.50	48.50	4,41,016
Jan 2021BSE close	54.05	+18.7%	46.95	56.90	42.05	3,48,385
Dec 2020BSE close	45.55	+15.3%	40.20	47.50	38.25	2,45,945
Nov 2020BSE close	39.50	+4.1%	36.20	42.00	35.15	70,839
Oct 2020BSE close	37.95	−3.9%	39.35	40.50	30.60	34,159
Sep 2020BSE close	39.50	−2.9%	40.65	43.95	37.00	74,794
Aug 2020BSE close	40.70	+5.3%	38.70	47.00	35.35	2,63,169
Jul 2020BSE close	38.65	−10.8%	43.20	46.90	33.50	3,09,745
Jun 2020BSE close	43.35	+37.0%	33.90	44.80	26.10	2,89,868
May 2020BSE close	31.65	−9.3%	33.10	37.20	24.90	55,439
Apr 2020BSE close	34.90	+23.3%	28.50	37.00	28.50	52,159
Mar 2020BSE close	28.30	−46.1%	51.55	52.35	27.00	93,075
Feb 2020BSE close	52.55	−6.8%	55.05	58.00	50.10	1,14,505
Jan 2020BSE close	56.40	+11.7%	49.30	65.00	38.60	3,12,894
Dec 2019BSE close	50.50	−8.7%	52.10	56.35	47.10	43,560
Nov 2019BSE close	55.30	−0.3%	56.00	57.00	49.50	1,76,272
Oct 2019BSE close	55.45	+4.0%	52.50	63.00	46.50	76,991
Sep 2019BSE close	53.30	−5.7%	62.40	62.40	51.00	3,69,592
Aug 2019BSE close	56.50	−3.5%	59.00	63.00	51.00	7,24,120
Jul 2019BSE close	58.55	−3.7%	63.50	65.70	51.00	2,74,214
Jun 2019BSE close	60.80	+16.9%	51.00	64.00	48.05	3,40,871
May 2019BSE close	52.00	−7.6%	53.10	56.90	46.10	57,310
Apr 2019BSE close	56.25	+11.9%	48.70	59.40	48.00	63,117
Mar 2019BSE close	50.25	+4.5%	49.25	55.90	46.60	1,02,202
Feb 2019BSE close	48.10	+12.0%	44.85	50.00	37.00	83,020
Jan 2019BSE close	42.95	−22.7%	55.00	57.40	37.20	1,09,215
Dec 2018BSE close	55.55	+7.6%	54.95	65.00	49.60	2,35,479
Nov 2018BSE close	51.65	−10.9%	61.56	67.95	50.30	1,29,999
Oct 2018BSE close	57.96	+2.2%	51.50	60.30	44.01	2,38,050
Sep 2018BSE close	56.71	−14.2%	66.50	68.90	52.58	1,64,770
Aug 2018BSE close	66.09	+12.0%	57.00	67.90	52.32	2,13,070
Jul 2018BSE close	59.00	0.0%	56.05	60.40	47.34	75,210
Jun 2018BSE close	59.00	−5.9%	62.73	62.73	54.01	73,660
May 2018BSE close	62.73	+2.2%	63.50	72.80	60.20	3,14,940
Apr 2018BSE close	61.35	+38.7%	44.50	62.74	42.50	1,73,530
Mar 2018BSE close	44.22	−18.9%	52.85	56.80	37.50	1,34,630
Feb 2018BSE close	54.50	+6.9%	52.40	64.50	44.21	5,04,030
Jan 2018BSE close	51.00	+22.3%	40.70	59.50	37.00	4,03,960
Dec 2017BSE close	41.69	−9.2%	43.20	46.60	40.10	1,24,620
Nov 2017BSE close	45.94	+4.1%	45.23	48.90	42.31	1,45,950
Oct 2017BSE close	44.12	+0.1%	43.51	49.69	38.76	1,87,080
Sep 2017BSE close	44.07	+34.5%	32.11	54.00	31.32	21,05,330
Aug 2017BSE close	32.77	−7.0%	35.00	37.95	27.10	23,09,470
Jul 2017BSE close	35.22	+33.3%	26.50	40.10	26.50	3,43,600
Jun 2017BSE close	26.41	−5.6%	28.00	29.51	25.00	1,08,170
May 2017BSE close	27.99	+25.9%	23.00	33.42	21.01	3,76,550
Apr 2017BSE close	22.23	−10.1%	25.01	25.50	21.20	1,21,480
Mar 2017BSE close	24.73	−21.3%	31.43	31.43	23.50	5,01,130
Feb 2017BSE close	31.43	+17.2%	28.15	31.43	27.26	1,43,530
Jan 2017BSE close	26.81	+36.5%	19.70	26.81	16.85	3,99,740
Dec 2016BSE close	19.65	−44.0%	33.33	33.33	19.65	77,870
Nov 2016BSE close	35.08	−30.0%	54.90	54.90	35.08	2,58,430
Oct 2016BSE close	50.11	−47.3%	95.15	95.88	48.28	12,16,650
Sep 2016BSE close	95.09	+1.0%	94.70	97.00	87.10	21,40,260
Aug 2016BSE close	94.16	+2.5%	93.80	97.00	90.00	17,51,240
Jul 2016BSE close	91.91	−0.3%	93.50	95.00	91.25	10,59,330
Jun 2016BSE close	92.18	+0.2%	92.50	97.50	90.50	18,69,410
May 2016BSE close	92.00	+0.1%	99.60	100.50	82.50	13,18,940
Apr 2016BSE close	91.90	−1.0%	93.00	102.90	88.00	9,56,830
Mar 2016BSE close	92.80	+14.6%	82.50	104.00	81.00	9,92,620
Feb 2016BSE close	81.00	+2.5%	79.30	87.00	77.50	11,70,680
Jan 2016BSE close	79.00	+16.1%	68.00	80.00	52.40	14,07,870
Dec 2015BSE close	68.03	+0.7%	67.55	78.00	62.23	5,88,290
Nov 2015BSE close	67.55	−1.8%	67.50	68.75	65.10	10,440
Oct 2015BSE close	68.80	+5.8%	65.50	69.00	64.50	42,660
Sep 2015BSE close	65.00	+4.7%	62.10	68.20	61.00	38,570
Aug 2015BSE close	62.10	0.0%	61.50	63.50	60.40	1,22,330
Jul 2015BSE close	62.08	+0.3%	62.00	65.00	56.40	1,19,460
Jun 2015BSE close	61.90	+50.2%	43.20	61.90	43.20	44,360
May 2015BSE close	41.20	+6.5%	36.76	41.20	34.50	28,420
Apr 2015BSE close	38.69	+57.6%	25.76	39.00	24.50	65,140
Feb 2015BSE close	24.55	−14.2%	27.19	27.19	24.55	250
Nov 2014BSE close	28.62	+48.9%	19.90	29.20	19.90	26,850
Oct 2014BSE close	19.23	+29.9%	15.09	19.40	14.16	55,680
Sep 2014BSE close	14.80	+7.2%	14.07	14.84	13.90	640
Aug 2014BSE close	13.80	+34.7%	10.75	13.80	10.75	39,010
Jul 2014BSE close	10.24	+70.5%	6.31	10.24	6.31	60,900
Jun 2014BSE close	6.01	−2.8%	6.01	6.01	6.01	10
May 2014BSE close	6.18	−5.0%	6.18	6.18	6.18	280
Apr 2014BSE close	6.51	−4.3%	6.51	6.51	6.51	80
Feb 2014BSE close	6.80	0.0%	6.80	6.80	6.80	10
Jan 2014BSE close	6.80	−0.1%	6.80	6.80	6.80	16,160
Feb 2013BSE close	6.81	−0.5%	6.81	6.81	6.81	20
Oct 2012BSE close	6.85	0.0%	6.85	6.85	6.85	20
Dec 2011BSE close	6.85	−4.9%	6.85	6.85	6.85	300
Nov 2011BSE close	7.20	−0.1%	7.20	7.20	7.20	30
Oct 2011BSE close	7.21	+4.9%	6.87	7.21	6.87	310
Aug 2011BSE close	6.87	+4.9%	6.87	6.87	6.87	110
Apr 2011BSE close	6.55	+5.0%	6.55	6.55	6.55	10
Mar 2011BSE close	6.24	+5.0%	6.24	6.24	6.24	10
Feb 2011BSE close	5.95	0.0%	5.95	5.95	5.95	10
Oct 2010BSE close	5.95	−5.0%	5.95	5.95	5.95	10
Sep 2010BSE close	6.26	+4.1%	6.30	6.60	6.26	620
Aug 2010BSE close	6.01	−14.1%	6.66	6.66	6.01	70
Jul 2010BSE close	7.00	0.0%	7.00	7.00	7.00	100
Jun 2010BSE close	7.00	−5.0%	7.00	7.00	7.00	10
May 2010BSE close	7.37	−0.3%	7.75	8.14	7.37	120
Apr 2010BSE close	7.39	−5.0%	7.39	7.77	7.39	70
Feb 2010BSE close	7.77	−5.5%	8.60	8.60	7.77	3,970
Jan 2010BSE close	8.22	−9.7%	9.50	9.50	8.22	80
Dec 2009BSE close	9.10	+24.8%	7.65	9.10	7.65	590
Nov 2009BSE close	7.29	+34.8%	5.63	7.67	5.63	600
Oct 2009BSE close	5.41	−14.2%	6.30	6.30	5.41	9,580
Sep 2009BSE close	6.31	−0.3%	6.31	6.60	6.00	2,410
Aug 2009BSE close	6.33	−8.3%	7.35	7.35	6.33	110
Jul 2009BSE close	6.90	+21.0%	5.88	7.50	5.88	7,820
Jun 2009BSE close	5.70	+131.3%	2.59	5.97	2.59	32,270
May 2009BSE close	2.46	+70.5%	1.52	2.46	1.52	990
Apr 2009BSE close	1.45	−9.4%	1.52	1.52	1.45	510
Mar 2009BSE close	1.60	−8.6%	1.75	1.75	1.60	2,500
Feb 2009BSE close	1.75	+0.3%	1.75	1.75	1.75	500
Nov 2008BSE close	1.74	−4.4%	1.74	1.74	1.74	10
Sep 2008BSE close	1.82	−5.0%	1.83	1.83	1.82	7,990
Jun 2008BSE close	1.92	−16.0%	2.18	2.28	1.92	16,020
May 2008BSE close	2.28	−13.1%	2.50	2.50	2.28	1,770
Apr 2008BSE close	2.63	−4.9%	2.76	2.76	2.63	70
Mar 2008BSE close	2.76	−4.8%	2.76	2.76	2.76	250
Feb 2008BSE close	2.90	−2.5%	2.97	2.97	2.90	2,000
Jun 2007BSE close	2.98	−29.2%	3.40	4.80	2.98	51,020
Mar 2007BSE close	4.20	–	4.20	4.20	4.20	1,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	119.40	119.40	107.85	109.37	110.90	2,39,651	49.8%
29 Oct 2026	117.72	122.88	117.15	119.03	120.31	1,10,111	39.6%
28 Oct 2026	117.00	118.34	112.22	115.72	114.75	56,281	35.2%
27 Oct 2026	115.55	118.83	113.72	117.72	117.01	83,538	40.1%
26 Oct 2026	108.00	114.98	104.83	113.60	110.88	1,46,230	37.5%
23 Oct 2026	114.00	114.00	104.21	106.92	106.54	2,10,182	42.0%
22 Oct 2026	119.00	120.50	108.79	111.10	114.24	4,75,507	39.6%
21 Oct 2026	123.94	132.70	116.22	123.15	126.75	34,64,201	15.7%
19 Oct 2026	118.99	124.70	114.40	121.70	119.05	1,07,750	61.6%
16 Oct 2026	113.50	119.00	111.73	117.47	115.38	1,09,949	56.0%
15 Oct 2026	112.00	113.40	110.33	112.39	111.96	38,137	59.8%
14 Oct 2026	110.13	113.49	110.00	111.86	111.73	35,498	51.7%
13 Oct 2026	113.30	113.44	105.05	110.13	109.46	1,29,911	61.2%
12 Oct 2026	116.38	116.38	111.55	112.50	113.00	95,036	58.3%
9 Oct 2026	119.03	119.84	114.25	115.13	116.45	83,984	60.9%
8 Oct 2026	121.25	121.99	118.05	119.28	119.42	49,230	48.4%
7 Oct 2026	123.50	123.50	119.17	120.66	120.96	41,071	56.5%
6 Oct 2026	122.00	123.88	120.60	122.96	122.45	32,173	42.9%
5 Oct 2026	126.50	126.50	121.00	122.39	123.00	42,451	46.1%
1 Oct 2026	127.21	127.21	123.02	124.15	125.28	1,24,938	59.1%
30 Sep 2026	123.69	134.90	121.42	127.31	129.81	6,25,276	29.4%
29 Sep 2026	124.50	127.00	121.44	122.81	124.97	80,038	52.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Oriental Rail Infrastructure bonus and split history

Ex-date	Event	Price factor	What happened
14 Nov 2018	Split	0.1000	Each share became 10.
25 Oct 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.