BSE · ORIENTELEC · stock
Orient Electric Limited (ORIENTELEC) stock price history
Every BSE trading session of Orient Electric Limited from May 14, 2018 to Sep 28, 2026: 2,069 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORIENTELEC adjusted close, 2018 to 2026
- ₹379.07
- All time high, 2021
- ₹215.13
- 52 week high, ₹148.85 low
- 2,069
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ORIENTELEC key facts
- Orient Electric Limited (ORIENTELEC) closed at ₹160.10 on Sep 28, 2026 on BSE.
- ORIENTELEC's all time high close is ₹379.07, set on Nov 30, 2021; its all time low close is ₹105.32 on Jul 20, 2018.
- ORIENTELEC's 52 week range is ₹148.85 to ₹215.13.
- ORIENTELEC returned -19.4% over the year to Sep 28, 2026 and -50.4% over five years.
- Since May 14, 2018 ORIENTELEC returned +20%, +2.2% a year compounded.
- ORIENTELEC's deepest drawdown was -59.4% from Nov 30, 2021 to Mar 27, 2026.
- DataCedar holds 2,069 daily sessions of ORIENTELEC history from May 14, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORIENTELEC price chart, 2018 to 2026
ORIENTELEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -8.9% |
| 6 months | +4.0% |
| Year to date | -8.7% |
| 1 year | -19.4% |
| 3 years | -25.7% |
| 5 years | -50.4% |
| 10 years | n/a |
| Since May 14, 2018 | +20.1% |
| Compound annual growth, 8.4 years | +2.2% |
ORIENTELEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹379.07 on Nov 30, 2021
- All time low close
- ₹105.32 on Jul 20, 2018
- 52 week high
- ₹215.13 on Oct 31, 2025
- 52 week low
- ₹148.85 on Mar 30, 2026
- Deepest drawdown
- -59.4% from Nov 30, 2021 to Mar 27, 2026, not yet recovered
- Best single session
- +20.0% on Oct 28, 2024
- Worst single session
- -8.4% on Mar 9, 2020
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +68%
- Worst calendar year
- 2022, -29%
ORIENTELEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 14, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹174.69 | ₹200.43 | ₹148.85 | ₹160.10 | -8.3% | 7.2M | 184 |
| 2025 | ₹243.25 | ₹251.82 | ₹154.21 | ₹174.64 | -23.8% | 5.3M | 248 |
| 2024 | ₹225.20 | ₹292.69 | ₹185.76 | ₹229.26 | +3.3% | 8.1M | 245 |
| 2023 | ₹252.99 | ₹277.21 | ₹203.13 | ₹221.92 | -13.7% | 5.5M | 245 |
| 2022 | ₹369.11 | ₹369.11 | ₹237.32 | ₹257.07 | -29.2% | 4.7M | 248 |
| 2021 | ₹216.98 | ₹394.43 | ₹215.11 | ₹363.22 | +68.2% | 10M | 248 |
| 2020 | ₹185.24 | ₹274.24 | ₹132.26 | ₹215.97 | +20.3% | 6.6M | 251 |
| 2019 | ₹137.61 | ₹205.91 | ₹119.16 | ₹179.56 | +31.1% | 5.7M | 243 |
| 2018 | ₹127.73 | ₹167.86 | ₹102.42 | ₹136.94 | n/a | 8.9M | 157 |
ORIENTELEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹160.10 | -11.2% |
| August 2026 | ₹180.20 | +3.5% |
| July 2026 | ₹174.05 | -0.4% |
| June 2026 | ₹174.74 | -6.9% |
| May 2026 | ₹187.68 | +2.4% |
| April 2026 | ₹183.25 | +18.1% |
| March 2026 | ₹155.12 | -15.9% |
| February 2026 | ₹184.50 | +2.9% |
| January 2026 | ₹179.37 | +2.7% |
| December 2025 | ₹174.64 | -9.7% |
| November 2025 | ₹193.32 | -6.2% |
| October 2025 | ₹206.01 | +6.2% |
About the ORIENTELEC data
Daily bars. 2,069 sessions from May 14, 2018 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 14, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORIENTELEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ORIENTALTL Oriental Trimex Limited
- ORIENTBELL Orient Bell Limited
- ORIENTCEM Orient Cement Limited
- ORIENTCER Orient Ceratech Limited
- ORIENTHOT Oriental Hotels Limited
- ORIENTLTD Orient Press Limited
- ORIENTPPR Orient Paper & Industries Limited
- ORIENTTECH Orient Technologies Limited
Common questions
ORIENTELEC share price history
