Ortin Global share price history

NSE: ORTINGLOBEBSE: 539287Pharmaceuticals & BiotechnologySmall Cap

ORTIN GLOBAL LIMITED · Formerly Ortin Laboratories · Face value ₹10 · Listed Aug 2015 on BSE, Mar 2021 on NSE

₹13.13₹0.72 (5.80%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹12.41.

29 Oct: open ₹12.41, high ₹13.50, low ₹12.00

52-week range of traded prices to 29 Oct 2026

₹10.83Low, 4 Nov 2025₹21.30High, 9 Jun 2026

Under NSE's graded surveillance, stage 0, 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.

Market cap: ₹11 Cr4,502nd largest listed
P/E: Lossover the last 12 months
P/B: 8.63
Dividend yield: Nonein the last 12 months
ROE: −56.2%
ROCE: −52.2%
Debt to equity: 0.81
Volume, NSE: 6,70269.4% delivered

Ortin Global share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Ortin Global's share price is on record from 19 Aug 2015, when it closed at ₹13.11, to 29 Oct 2026. Its highest close was ₹46.55 on 18 Jun 2021 and its lowest ₹7.13 on 3 Apr 2020. 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 far	13.13	−4.9%	19.92	12.03	13.80	21.30	11.51	32,20,701
2025	13.81	−22.0%	18.07	9.79	17.83	18.93	9.64	43,19,581
2024	17.71	−23.3%	23.48	16.75	22.20	24.82	16.20	1,31,79,943
2023	23.10	−2.7%	27.65	16.95	24.10	30.35	16.20	1,63,58,502
2022	23.75	−28.7%	35.15	20.25	32.30	37.30	19.30	1,88,75,561
2021BSE close	33.30	+13.1%	46.55	21.85	29.60	52.25	21.40	3,87,41,154
2020BSE close	29.45	+203.3%	29.45	7.13	9.75	30.90	6.80	36,41,607
2019BSE close	9.71	−38.7%	16.82	8.52	15.80	17.40	8.16	14,45,747
2018BSE close	15.85	−48.1%	30.90	14.00	30.65	32.00	13.25	34,99,499
2017BSE close	30.55	+52.4%	32.70	15.00	19.60	34.40	14.90	95,09,211
2016BSE close	20.05	−37.0%	33.85	13.90	32.40	35.30	12.50	93,81,579
2015BSE close	31.85	–	40.10	9.07	12.50	42.10	8.75	72,57,515

₹ 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 Aug 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.13	−8.3%	14.32	15.29	12.00	1,65,306
Sep 2026	14.32	−6.4%	15.34	17.58	13.92	3,35,147
Aug 2026	15.30	−0.3%	14.60	16.50	14.40	3,17,047
Jul 2026	15.35	−12.5%	17.00	17.89	14.00	3,83,372
Jun 2026	17.54	+13.1%	16.20	21.30	14.96	5,95,943
May 2026	15.51	+0.1%	15.50	17.12	13.50	2,28,338
Apr 2026	15.50	+14.3%	14.23	16.19	13.62	96,088
Mar 2026	13.56	−21.1%	17.30	17.40	13.50	1,45,114
Feb 2026	17.19	+37.9%	11.86	19.90	11.51	8,38,251
Jan 2026	12.47	−9.7%	13.80	14.35	11.90	1,16,095
Dec 2025	13.81	+15.5%	11.85	17.46	11.65	5,44,746
Nov 2025	11.96	+6.3%	10.91	12.89	10.83	1,47,717
Oct 2025	11.25	−1.5%	11.42	12.89	10.66	1,85,839
Sep 2025	11.42	−14.8%	13.13	13.15	11.17	76,980
Aug 2025	13.40	−9.8%	15.60	18.93	11.55	12,02,683
Jul 2025	14.86	+26.6%	11.98	14.86	10.86	2,61,730
Jun 2025	11.74	+8.1%	10.32	12.32	10.32	1,66,222
May 2025	10.86	−0.1%	10.99	12.02	10.01	1,53,947
Apr 2025	10.87	+10.9%	9.90	11.73	9.79	1,45,160
Mar 2025	9.80	−16.6%	12.00	13.70	9.64	6,95,199
Feb 2025	11.75	−27.6%	16.94	17.48	10.44	4,24,044
Jan 2025	16.24	−8.3%	17.83	18.46	15.25	3,15,314
Dec 2024	17.71	−11.0%	19.91	20.05	17.53	3,13,910
Nov 2024	19.91	+1.4%	20.30	22.09	18.27	4,60,292
Oct 2024	19.63	−7.7%	21.65	22.98	18.03	4,73,008
Sep 2024	21.26	−1.1%	21.49	23.90	19.55	18,11,161
Aug 2024	21.49	−1.9%	22.59	24.82	18.71	34,55,283
Jul 2024	21.91	+13.2%	19.53	23.50	18.00	23,97,635
Jun 2024	19.36	+12.2%	17.45	22.11	16.55	7,02,971
May 2024	17.25	−12.7%	19.65	20.40	16.50	4,18,801
Apr 2024	19.75	+12.5%	18.25	22.00	17.40	6,09,021
Mar 2024	17.55	−12.9%	20.95	20.95	16.20	9,71,563
Feb 2024	20.15	−7.8%	21.95	22.45	19.85	3,86,757
Jan 2024	21.85	−5.4%	22.20	23.60	19.70	11,79,541
Dec 2023	23.10	+11.1%	21.00	26.35	19.10	30,71,222
Nov 2023	20.80	+19.5%	17.50	21.00	17.35	16,21,452
Oct 2023	17.40	−8.9%	20.00	22.00	17.25	6,78,272
Sep 2023	19.10	−2.6%	19.50	20.50	18.80	1,93,548
Aug 2023	19.60	−1.5%	20.30	20.60	18.75	2,05,064
Jul 2023	19.90	−12.7%	23.25	23.25	19.75	3,78,895
Jun 2023	22.80	+19.7%	19.25	30.35	18.90	51,22,808
May 2023	19.05	−2.3%	19.85	21.30	18.40	3,15,197
Apr 2023	19.50	+11.1%	17.85	20.50	17.70	3,60,952
Mar 2023	17.55	−20.6%	22.10	24.30	16.20	11,89,145
Feb 2023	22.10	−7.3%	24.25	24.45	22.00	4,40,682
Jan 2023	23.85	+0.4%	24.10	29.25	22.50	27,81,265
Dec 2022	23.75	+1.5%	23.65	28.50	22.20	35,11,226
Nov 2022	23.40	+2.9%	23.05	26.40	21.80	10,37,067
Oct 2022	22.75	−2.8%	23.40	24.85	22.15	3,88,722
Sep 2022	23.40	−4.9%	24.85	27.90	22.25	20,22,933
Aug 2022	24.60	+8.6%	22.25	26.50	22.20	9,52,722
Jul 2022	22.65	+5.8%	21.60	24.00	20.60	5,15,301
Jun 2022	21.40	−13.2%	25.10	27.10	19.35	8,72,476
May 2022	24.65	−7.9%	26.35	28.60	21.25	14,05,287
Apr 2022	26.75	+18.4%	23.15	31.70	22.60	29,47,184
Mar 2022	22.60	−12.7%	26.40	27.45	19.30	13,22,726
Feb 2022	25.90	−17.0%	31.65	32.90	22.50	11,88,158
Jan 2022	31.20	−6.3%	32.30	37.30	30.25	27,11,759
Dec 2021	33.30	+10.4%	33.40	37.90	28.45	60,90,464
Nov 2021	30.15	+1.0%	29.85	32.70	26.05	12,01,578
Oct 2021	29.85	+10.8%	26.95	38.50	26.15	44,70,540
Sep 2021	26.95	−0.6%	27.70	29.95	25.05	12,34,715
Aug 2021	27.10	−22.8%	35.75	36.75	24.65	16,08,264
Jul 2021	35.10	−7.9%	38.90	39.85	31.65	27,70,392
Jun 2021	38.10	+40.9%	27.05	52.25	26.20	1,66,79,183
May 2021	27.05	−6.1%	27.60	33.00	27.00	9,97,589
Apr 2021	28.80	−7.1%	29.45	33.00	21.40	32,43,474
Mar 2021	31.00	+0.2%	31.00	34.10	29.45	63,460
Jan 2021BSE close	30.95	+5.1%	29.60	34.00	29.00	3,81,495
Dec 2020BSE close	29.45	+33.9%	23.00	30.90	22.00	5,38,735
Nov 2020BSE close	22.00	+2.6%	21.60	24.80	19.20	2,36,488
Oct 2020BSE close	21.45	+7.3%	20.00	23.20	18.50	1,52,147
Sep 2020BSE close	20.00	−4.3%	19.90	22.85	18.15	2,72,379
Aug 2020BSE close	20.90	+26.3%	17.35	24.50	15.80	6,35,553
Jul 2020BSE close	16.55	+3.7%	16.75	16.75	13.00	2,72,103
Jun 2020BSE close	15.96	+47.8%	10.80	19.49	10.55	4,42,061
May 2020BSE close	10.80	−31.6%	15.00	15.00	10.50	1,81,034
Apr 2020BSE close	15.78	+117.4%	6.82	22.50	6.82	5,90,309
Mar 2020BSE close	7.26	−15.9%	9.25	9.25	6.80	1,22,103
Feb 2020BSE close	8.63	−8.7%	9.20	9.90	7.70	74,494
Jan 2020BSE close	9.45	−2.7%	9.75	10.24	9.31	1,24,201
Dec 2019BSE close	9.71	+7.9%	8.60	12.50	8.16	3,25,632
Nov 2019BSE close	9.00	−9.1%	9.26	10.95	8.50	1,03,792
Oct 2019BSE close	9.90	−13.2%	11.45	11.50	9.05	24,900
Sep 2019BSE close	11.40	+27.1%	8.53	12.15	8.20	1,58,474
Aug 2019BSE close	8.97	−14.0%	10.25	11.09	8.46	62,122
Jul 2019BSE close	10.43	−24.1%	13.50	13.96	10.05	70,569
Jun 2019BSE close	13.74	−8.4%	15.40	17.40	12.36	3,18,482
May 2019BSE close	15.00	+13.5%	13.80	15.00	9.50	98,149
Apr 2019BSE close	13.22	−6.0%	15.90	15.90	13.01	30,440
Mar 2019BSE close	14.06	+17.1%	13.00	16.90	12.99	84,905
Feb 2019BSE close	12.01	−15.7%	14.90	14.90	12.00	72,813
Jan 2019BSE close	14.25	−10.1%	15.80	16.40	13.70	95,469
Dec 2018BSE close	15.85	−2.8%	16.10	16.95	15.15	68,745
Nov 2018BSE close	16.30	−2.7%	17.35	20.00	16.00	1,43,402
Oct 2018BSE close	16.75	−1.8%	16.50	18.40	15.00	1,77,767
Sep 2018BSE close	17.05	−18.6%	21.35	22.90	17.00	2,43,205
Aug 2018BSE close	20.95	+30.9%	16.35	23.50	15.15	5,08,024
Jul 2018BSE close	16.00	0.0%	16.25	17.95	14.30	1,93,065
Jun 2018BSE close	16.00	−3.0%	17.90	20.00	13.25	5,48,926
May 2018BSE close	16.50	−3.5%	16.75	17.20	14.50	1,61,267
Apr 2018BSE close	17.10	−4.7%	18.20	19.50	16.75	1,37,345
Mar 2018BSE close	17.95	−10.9%	20.25	21.20	16.20	2,85,261
Feb 2018BSE close	20.15	−1.5%	20.05	24.60	18.45	3,33,729
Jan 2018BSE close	20.45	−33.1%	30.65	32.00	20.00	6,98,763
Dec 2017BSE close	30.55	+60.8%	19.60	34.40	18.50	44,21,145
Nov 2017BSE close	19.00	+7.3%	17.50	21.55	16.00	6,08,531
Oct 2017BSE close	17.70	+6.9%	17.00	18.40	15.90	3,37,525
Sep 2017BSE close	16.55	−4.1%	17.35	21.70	16.05	9,42,202
Aug 2017BSE close	17.25	+1.5%	16.75	18.15	14.90	3,20,470
Jul 2017BSE close	17.00	+6.3%	16.10	20.00	16.05	2,85,013
Jun 2017BSE close	16.00	−10.4%	18.20	18.70	15.65	2,16,557
May 2017BSE close	17.85	−11.2%	20.40	20.50	17.10	1,97,013
Apr 2017BSE close	20.10	+9.5%	18.65	26.50	18.55	9,52,802
Mar 2017BSE close	18.35	−8.7%	20.10	21.00	18.20	3,06,508
Feb 2017BSE close	20.10	+3.3%	19.75	23.20	19.00	5,29,415
Jan 2017BSE close	19.45	−3.0%	19.60	22.00	19.25	3,92,030
Dec 2016BSE close	20.05	−6.5%	21.60	22.45	19.55	3,87,405
Nov 2016BSE close	21.45	−11.5%	23.70	26.65	17.00	11,92,739
Oct 2016BSE close	24.25	+43.5%	17.35	26.65	17.00	19,49,552
Sep 2016BSE close	16.90	−13.3%	19.50	20.20	15.90	5,70,839
Aug 2016BSE close	19.50	−2.3%	20.00	21.00	16.70	3,86,293
Jul 2016BSE close	19.95	+30.4%	15.50	23.50	15.00	9,57,262
Jun 2016BSE close	15.30	−4.4%	15.55	16.85	12.50	2,60,349
May 2016BSE close	16.00	−10.9%	17.95	18.90	13.10	3,22,878
Apr 2016BSE close	17.95	+3.5%	17.10	20.50	17.10	2,85,315
Mar 2016BSE close	17.35	+11.2%	16.00	22.45	16.00	7,73,908
Feb 2016BSE close	15.60	−30.0%	23.00	24.55	14.80	8,38,501
Jan 2016BSE close	22.30	−30.0%	32.40	35.30	18.25	14,56,538
Dec 2015BSE close	31.85	−3.6%	34.70	42.10	30.60	33,54,603
Nov 2015BSE close	33.05	+83.5%	18.00	33.05	16.40	18,06,619
Oct 2015BSE close	18.01	+65.5%	10.98	20.00	10.80	11,14,356
Sep 2015BSE close	10.88	−4.6%	11.00	12.40	8.75	3,31,697
Aug 2015BSE close	11.40	–	12.50	14.40	11.26	6,50,240

₹ 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
29 Oct 2026	12.41	13.50	12.00	13.13	12.79	6,702	69.4%
28 Oct 2026	12.50	13.39	12.26	12.41	12.44	2,374	79.8%
27 Oct 2026	12.51	13.84	12.51	12.75	13.03	2,202	83.0%
26 Oct 2026	14.00	14.00	12.12	13.16	12.51	3,503	96.7%
23 Oct 2026	13.60	13.60	12.10	12.84	12.69	14,545	57.7%
22 Oct 2026	13.56	14.63	13.11	13.32	13.66	4,658	85.8%
21 Oct 2026	14.56	14.56	13.11	13.53	13.50	4,887	76.4%
19 Oct 2026	14.35	14.45	14.35	14.42	14.39	3,320	54.8%
16 Oct 2026	14.30	15.23	14.00	14.34	15.03	9,474	91.5%
15 Oct 2026	14.38	15.29	14.00	14.30	14.50	7,612	66.6%
14 Oct 2026	15.15	15.29	14.22	14.45	14.50	17,730	53.6%
13 Oct 2026	15.00	15.29	14.20	15.28	15.08	11,679	99.6%
12 Oct 2026	14.48	15.20	14.10	14.93	14.93	9,324	99.5%
9 Oct 2026	14.67	14.67	13.50	13.83	14.33	11,036	82.7%
8 Oct 2026	14.60	14.80	14.00	14.38	14.23	13,680	87.3%
7 Oct 2026	14.68	15.10	14.10	14.90	15.01	6,452	84.4%
6 Oct 2026	13.82	14.51	13.80	14.39	14.17	9,315	92.8%
5 Oct 2026	14.36	14.84	13.82	13.82	14.08	25,484	68.8%
1 Oct 2026	14.32	15.03	14.11	14.52	14.59	1,329	48.7%
30 Sep 2026	15.20	15.20	14.25	14.32	14.32	7,318	76.4%
29 Sep 2026	15.00	15.21	13.92	14.72	14.40	24,048	70.9%
28 Sep 2026	14.66	15.20	14.65	14.65	14.75	3,622	68.0%

Prices in ₹ per share as traded, not adjusted.