Ortel Communications share price history

NSE: ORTELBSE: 539015EntertainmentSmall Cap

Ortel Communications Limited · Face value ₹10 · Listed Mar 2015

₹1.63₹0.00 (0.00%)BSE ₹2.24

Share price at the NSE close on 26 Oct 2026. Previous close ₹1.63.

26 Oct: open ₹1.60, high ₹1.63, low ₹1.60

52-week range of traded prices to 26 Oct 2026

₹1.15Low, 17 Nov 2025₹2.33High, 10 Aug 2026

Under NSE's graded surveillance, stage III, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹5.38 Cr5,002nd largest listed
P/E: No results
P/B: No results
Dividend yield: Nonein the last 12 months
Volume, NSE: 2,513

Ortel Communications share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on NSE

Ortel Communications' share price is on record from 19 Mar 2015, when it closed at ₹162.25, to 26 Oct 2026. Its highest close was ₹216.25 on 30 Sep 2015 and its lowest ₹0.20 on 31 Oct 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.63	+5.8%	2.30	1.33	1.47	2.33	1.27	17,85,523
2025	1.54	−27.0%	2.28	1.22	2.00	2.34	1.15	17,76,429
2024	2.11	+91.8%	2.35	0.95	1.05	2.45	0.95	27,45,497
2023	1.10	−4.3%	1.25	0.80	1.10	1.30	0.75	19,25,862
2022	1.15	−28.1%	1.65	0.90	1.65	1.65	0.90	23,12,009
2021	1.60	+33.3%	1.60	0.75	1.25	1.60	0.70	63,14,694
2020	1.20	+166.7%	1.90	0.40	0.40	1.95	0.35	51,16,370
2019	0.45	−87.1%	4.80	0.20	3.65	5.00	0.15	84,04,859
2018	3.50	−89.4%	37.00	3.35	34.30	39.25	3.20	62,27,493
2017	33.10	−76.1%	143.75	27.15	144.00	163.95	26.00	74,27,462
2016	138.75	−22.4%	199.75	125.90	180.00	212.00	111.20	5,69,566
2015	178.70	–	216.25	142.75	160.05	226.00	135.65	44,45,767

₹ 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, 19 Mar 2015. The 2023 close is its last trade, on 18 Dec 2023.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.63	−4.1%	1.68	1.71	1.60	18,862
Sep 2026	1.70	−10.5%	1.85	1.86	1.70	48,923
Aug 2026	1.90	+6.1%	1.87	2.33	1.79	1,28,335
Jul 2026	1.79	+11.9%	1.60	1.86	1.51	2,35,323
Jun 2026	1.60	0.0%	1.60	1.83	1.47	2,31,908
May 2026	1.60	−6.4%	1.75	1.85	1.48	2,87,457
Apr 2026	1.71	+0.6%	1.67	1.93	1.55	1,46,056
Mar 2026	1.70	+12.6%	1.58	1.84	1.41	2,41,029
Feb 2026	1.51	+13.5%	1.33	1.72	1.27	4,29,061
Jan 2026	1.33	−13.6%	1.47	1.47	1.33	18,569
Dec 2025	1.54	+10.0%	1.40	1.70	1.23	1,55,799
Nov 2025	1.40	−23.1%	1.80	1.80	1.15	1,85,235
Oct 2025	1.82	+13.0%	1.68	2.20	1.45	3,98,069
Sep 2025	1.61	−3.0%	1.66	1.74	1.36	1,65,701
Aug 2025	1.66	−15.7%	1.97	1.97	1.43	1,69,449
Jul 2025	1.97	−13.6%	2.26	2.26	1.97	1,980
Jun 2025	2.28	+9.1%	1.98	2.34	1.96	8,094
May 2025	2.09	+29.8%	1.52	2.21	1.50	1,92,486
Apr 2025	1.61	−14.4%	1.78	1.83	1.52	43,283
Mar 2025	1.88	+5.0%	1.70	2.18	1.70	9,728
Feb 2025	1.79	0.0%	1.87	2.11	1.45	4,02,133
Jan 2025	1.79	−15.2%	2.00	2.00	1.79	44,472
Dec 2024	2.11	+19.9%	1.76	2.45	1.76	5,11,073
Nov 2024	1.76	−14.1%	2.15	2.15	1.76	27,107
Oct 2024	2.05	+23.5%	1.74	2.20	1.74	1,83,019
Sep 2024	1.66	−23.5%	2.06	2.06	1.66	39,659
Aug 2024	2.17	+64.4%	1.38	2.17	1.38	8,53,887
Jul 2024	1.32	−21.0%	1.58	1.65	1.32	1,12,654
Jun 2024	1.67	+28.5%	1.35	1.95	1.35	5,26,011
May 2024	1.30	0.0%	1.30	1.45	1.25	98,339
Apr 2024	1.30	+30.0%	1.00	1.35	0.95	91,101
Mar 2024	1.00	−16.7%	1.15	1.15	1.00	13,344
Feb 2024	1.20	+26.3%	1.00	1.35	1.00	2,60,174
Jan 2024	0.95	−13.6%	1.05	1.10	0.95	29,129
Dec 2023	1.10	0.0%	1.10	1.20	1.05	64,589
Nov 2023	1.10	+22.2%	0.90	1.10	0.80	2,37,705
Oct 2023	0.90	−5.3%	0.95	1.00	0.80	86,074
Sep 2023	0.95	0.0%	0.95	1.00	0.85	2,24,891
Aug 2023	0.95	−5.0%	1.05	1.10	0.80	2,23,670
Jul 2023	1.00	−4.8%	1.10	1.10	0.75	3,52,626
Jun 2023	1.05	−8.7%	1.20	1.30	1.00	74,523
May 2023	1.15	0.0%	1.20	1.25	1.00	2,37,823
Apr 2023	1.15	+21.1%	0.95	1.20	0.85	2,66,291
Mar 2023	0.95	−17.4%	1.10	1.10	0.95	2,134
Feb 2023	1.15	+27.8%	0.95	1.20	0.90	1,40,850
Jan 2023	0.90	−21.7%	1.10	1.10	0.90	14,686
Dec 2022	1.15	+9.5%	1.05	1.20	0.90	2,47,159
Nov 2022	1.05	−22.2%	1.30	1.30	1.05	22,024
Oct 2022	1.35	−3.6%	1.40	1.50	1.25	2,03,750
Sep 2022	1.40	+27.3%	1.05	1.40	1.00	5,65,845
Aug 2022	1.10	0.0%	1.15	1.25	0.95	4,15,993
Jul 2022	1.10	+10.0%	1.05	1.35	0.95	3,35,078
Jun 2022	1.00	+5.3%	0.90	1.10	0.90	1,97,194
May 2022	0.95	−13.6%	1.05	1.20	0.95	1,15,251
Apr 2022	1.10	−15.4%	1.25	1.25	1.10	50,791
Mar 2022	1.30	−3.7%	1.30	1.40	1.30	25,980
Feb 2022	1.35	−10.0%	1.45	1.45	1.35	24,765
Jan 2022	1.50	−6.3%	1.65	1.65	1.50	1,08,179
Dec 2021	1.60	+39.1%	1.10	1.60	1.00	19,35,960
Nov 2021	1.15	−11.5%	1.30	1.35	1.10	6,33,164
Oct 2021	1.30	−10.3%	1.50	1.50	1.30	19,453
Sep 2021	1.45	+16.0%	1.25	1.45	1.10	3,48,536
Aug 2021	1.25	+31.6%	0.95	1.30	0.90	1,91,571
Jul 2021	0.95	−29.6%	1.30	1.30	0.85	1,10,133
Jun 2021	1.35	+17.4%	1.20	1.50	1.05	5,00,811
May 2021	1.15	+21.1%	0.95	1.15	0.85	3,44,965
Apr 2021	0.95	+18.8%	0.80	1.15	0.75	3,89,050
Mar 2021	0.80	−23.8%	1.05	1.15	0.70	7,79,965
Feb 2021	1.05	−16.0%	1.25	1.30	1.05	4,35,608
Jan 2021	1.25	+4.2%	1.25	1.40	1.15	6,25,478
Dec 2020	1.20	+50.0%	0.80	1.25	0.75	16,43,151
Nov 2020	0.80	−5.9%	0.85	0.90	0.75	2,69,445
Oct 2020	0.85	+6.3%	0.85	0.90	0.75	1,27,230
Sep 2020	0.80	−36.0%	1.25	1.25	0.75	4,14,401
Aug 2020	1.25	−10.7%	1.40	1.55	1.20	2,54,009
Jul 2020	1.40	−22.2%	1.85	1.95	1.20	2,39,461
Jun 2020	1.80	+125.0%	0.85	1.80	0.85	2,56,611
May 2020	0.80	+14.3%	0.70	0.85	0.65	1,68,025
Apr 2020	0.70	+55.6%	0.45	0.80	0.40	3,27,174
Mar 2020	0.45	−10.0%	0.55	0.55	0.40	3,09,774
Feb 2020	0.50	−9.1%	0.60	0.60	0.40	2,60,140
Jan 2020	0.55	+22.2%	0.40	0.60	0.35	8,46,949
Dec 2019	0.45	−18.2%	0.60	0.60	0.40	7,08,669
Nov 2019	0.55	+175.0%	0.15	0.65	0.15	35,56,205
Oct 2019	0.20	−78.9%	0.90	1.00	0.20	17,17,232
Sep 2019	0.95	−5.0%	1.00	1.10	0.90	3,06,548
Aug 2019	1.00	−4.8%	1.05	1.15	0.90	3,76,956
Jul 2019	1.05	−41.7%	1.75	1.85	1.05	1,64,996
Jun 2019	1.80	−25.0%	2.50	2.50	1.80	1,38,950
May 2019	2.40	−46.7%	4.65	4.65	2.40	3,08,139
Apr 2019	4.50	+16.9%	3.80	5.00	3.55	1,51,995
Mar 2019	3.85	0.0%	3.80	4.95	3.65	1,17,083
Feb 2019	3.85	+2.7%	3.75	3.85	3.30	90,362
Jan 2019	3.75	+7.1%	3.65	4.40	3.45	7,67,724
Dec 2018	3.50	−28.6%	4.75	5.05	3.20	5,52,270
Nov 2018	4.90	−24.0%	6.45	7.15	4.80	4,54,623
Oct 2018	6.45	−36.8%	10.70	10.70	6.05	2,28,283
Sep 2018	10.20	−14.6%	12.50	12.50	9.40	40,880
Aug 2018	11.95	−8.4%	12.40	14.70	11.15	1,50,056
Jul 2018	13.05	+2.0%	12.55	16.35	9.00	8,72,270
Jun 2018	12.80	−28.7%	17.80	18.00	12.10	2,80,356
May 2018	17.95	−15.7%	21.40	23.90	16.20	2,90,892
Apr 2018	21.30	+7.8%	20.00	24.00	19.30	4,14,379
Mar 2018	19.75	−27.5%	27.70	29.00	18.20	14,56,883
Feb 2018	27.25	−14.7%	32.50	32.80	26.60	3,76,805
Jan 2018	31.95	−3.5%	34.30	39.25	31.10	11,09,796
Dec 2017	33.10	+10.1%	30.80	35.90	28.20	6,40,742
Nov 2017	30.05	−10.2%	33.30	40.65	28.60	17,09,126
Oct 2017	33.45	+5.4%	33.00	36.95	31.50	2,68,157
Sep 2017	31.75	−7.3%	34.80	40.95	31.30	3,10,483
Aug 2017	34.25	−28.3%	46.00	46.00	26.00	24,65,150
Jul 2017	47.80	−28.7%	67.40	77.25	47.80	4,04,769
Jun 2017	67.00	−14.1%	80.00	80.00	62.55	2,76,529
May 2017	78.00	−29.4%	114.75	115.50	70.95	5,98,026
Apr 2017	110.50	−3.5%	116.00	124.00	109.00	2,69,610
Mar 2017	114.55	+0.4%	115.40	130.85	105.00	3,32,732
Feb 2017	114.10	−15.4%	135.00	135.00	111.20	68,827
Jan 2017	134.85	−2.8%	144.00	163.95	132.20	83,311
Dec 2016	138.75	+6.8%	129.95	163.00	124.10	58,669
Nov 2016	129.95	−12.8%	145.40	155.00	111.20	21,996
Oct 2016	148.95	+1.7%	149.00	155.90	140.00	36,995
Sep 2016	146.45	+6.6%	142.75	169.50	122.40	1,36,647
Aug 2016	137.35	−20.5%	173.90	174.95	132.00	66,153
Jul 2016	172.70	−3.5%	178.95	184.00	163.00	15,229
Jun 2016	179.00	+2.3%	183.50	195.00	146.00	73,456
May 2016	175.00	−7.8%	181.40	193.00	172.00	8,364
Apr 2016	189.80	+4.7%	182.00	190.00	176.40	9,488
Mar 2016	181.25	+3.0%	179.55	194.00	168.40	55,730
Feb 2016	175.90	0.0%	182.00	202.00	164.10	58,061
Jan 2016	175.85	−1.6%	180.00	212.00	152.05	28,778
Dec 2015	178.70	−5.4%	187.00	195.00	172.50	35,072
Nov 2015	189.00	+4.3%	181.00	197.90	165.50	41,719
Oct 2015	181.20	−16.2%	216.90	226.00	180.50	3,58,420
Sep 2015	216.25	+6.8%	204.90	219.00	195.25	46,628
Aug 2015	202.40	+0.9%	197.00	212.00	186.05	75,759
Jul 2015	200.55	+13.3%	175.25	214.70	168.65	19,37,195
Jun 2015	177.00	+2.9%	170.00	180.00	160.00	7,94,823
May 2015	171.95	+0.7%	165.00	180.00	159.00	3,24,368
Apr 2015	170.80	+12.1%	159.00	190.50	146.00	6,88,530
Mar 2015	152.30	–	160.05	169.85	135.65	1,43,253

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	1.60	1.63	1.60	1.63	1.63	2,513
19 Oct 2026	1.63	1.63	1.63	1.63	1.63	1,605
13 Oct 2026	1.71	1.71	1.71	1.71	1.71	220
12 Oct 2026	1.68	1.70	1.68	1.70	1.70	14,524
28 Sep 2026	1.71	1.71	1.70	1.70	1.70	51
21 Sep 2026	1.74	1.74	1.70	1.74	1.73	2,760
15 Sep 2026	1.86	1.86	1.76	1.76	1.78	46,087
7 Sep 2026	1.85	1.85	1.85	1.85	1.85	25
31 Aug 2026	1.95	1.95	1.90	1.90	1.90	7,481
24 Aug 2026	2.12	2.12	2.00	2.00	2.00	5,179
17 Aug 2026	2.15	2.15	2.10	2.10	2.10	1,044
11 Aug 2026	2.32	2.32	2.19	2.19	2.19	5,910
10 Aug 2026	2.33	2.33	2.20	2.30	2.29	18,684
7 Aug 2026	2.23	2.23	2.03	2.22	2.23	24,548
6 Aug 2026	2.13	2.13	2.10	2.13	2.13	32,253
5 Aug 2026	2.03	2.04	1.86	2.03	1.97	15,121
4 Aug 2026	1.96	1.96	1.90	1.95	1.94	8,821
3 Aug 2026	1.87	1.87	1.79	1.87	1.84	9,294
31 Jul 2026	1.71	1.79	1.71	1.79	1.77	4,730
30 Jul 2026	1.78	1.78	1.71	1.71	1.74	2,369
29 Jul 2026	1.86	1.86	1.71	1.79	1.82	2,147
28 Jul 2026	1.65	1.79	1.64	1.79	1.75	4,407

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.

Ex-date	Event	Price factor	What happened
1 Nov 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
31 Oct 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
31 Jul 2017	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.

Each event is noted and not adjusted for.