BSE · ORTINGLOBE · stock
Ortin Global Limited (ORTINGLOBE) stock price history
Every BSE trading session of Ortin Global Limited from Apr 12, 2007 to Sep 28, 2026: 4,802 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.
ORTINGLOBE adjusted close, 2007 to 2026
- ₹46.25
- All time high, 2021
- ₹21.15
- 52 week high, ₹11.18 low
- 4,802
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ORTINGLOBE key facts
- Ortin Global Limited (ORTINGLOBE) closed at ₹14.41 on Sep 28, 2026 on BSE.
- ORTINGLOBE's all time high close is ₹46.25, set on Jun 18, 2021; its all time low close is ₹6.18 on Mar 5, 2009.
- ORTINGLOBE's 52 week range is ₹11.18 to ₹21.15.
- ORTINGLOBE returned +22.0% over the year to Sep 28, 2026 and -46.2% over five years.
- Over ten years ORTINGLOBE returned -22%, -2.4% a year compounded.
- ORTINGLOBE's deepest drawdown was -82.2% from Dec 4, 2015 to Apr 3, 2020.
- DataCedar holds 4,802 daily sessions of ORTINGLOBE history from Apr 12, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORTINGLOBE price chart, 2007 to 2026
ORTINGLOBE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -16.5% |
| 6 months | -3.2% |
| Year to date | -2.6% |
| 1 year | +22.0% |
| 3 years | -26.5% |
| 5 years | -46.2% |
| 10 years | -21.8% |
| Since Apr 12, 2007 | +60.8% |
| Compound annual growth, 19.5 years | +2.5% |
ORTINGLOBE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹46.25 on Jun 18, 2021
- All time low close
- ₹6.18 on Mar 5, 2009
- 52 week high
- ₹21.15 on Jun 9, 2026
- 52 week low
- ₹11.18 on Oct 15, 2025
- Deepest drawdown
- -82.2% from Dec 4, 2015 to Apr 3, 2020, recovered Jun 17, 2021
- Best single session
- +104.8% on Aug 19, 2015
- Worst single session
- -20.0% on Mar 14, 2013
- Volatility, 1 year annualised
- 51.4%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2015, +217%
- Worst calendar year
- 2013, -56%
ORTINGLOBE 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. 2007 starts on Apr 12, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹13.60 | ₹21.15 | ₹11.58 | ₹14.41 | -2.6% | 465.4K | 186 |
| 2025 | ₹18.14 | ₹20.66 | ₹9.57 | ₹14.80 | -17.3% | 1.8M | 248 |
| 2024 | ₹23.90 | ₹24.96 | ₹16.15 | ₹17.90 | -22.2% | 2M | 245 |
| 2023 | ₹23.75 | ₹30.33 | ₹16.60 | ₹23.02 | -2.9% | 3M | 245 |
| 2022 | ₹32.90 | ₹37.30 | ₹20.00 | ₹23.70 | -28.0% | 3.9M | 248 |
| 2021 | ₹30.89 | ₹52.25 | ₹21.65 | ₹32.90 | +7.0% | 10M | 248 |
| 2020 | ₹10.18 | ₹32.25 | ₹7.10 | ₹30.73 | +203.3% | 3.5M | 251 |
| 2019 | ₹16.49 | ₹18.16 | ₹8.52 | ₹10.13 | -38.7% | 1.4M | 242 |
| 2018 | ₹31.99 | ₹33.40 | ₹13.83 | ₹16.54 | -48.1% | 3.4M | 246 |
| 2017 | ₹20.45 | ₹35.90 | ₹15.55 | ₹31.88 | +52.4% | 9.1M | 248 |
| 2016 | ₹33.81 | ₹36.84 | ₹13.05 | ₹20.92 | -37.0% | 8.9M | 246 |
| 2015 | ₹10.40 | ₹43.94 | ₹6.60 | ₹33.24 | +216.6% | 8.7M | 246 |
| 2014 | ₹14.00 | ₹19.00 | ₹9.28 | ₹10.50 | -23.9% | 7.4M | 244 |
| 2013 | ₹32.05 | ₹35.52 | ₹10.29 | ₹13.80 | -56.5% | 8.2M | 248 |
| 2012 | ₹20.61 | ₹35.67 | ₹12.88 | ₹31.71 | +61.4% | 12.1M | 245 |
| 2011 | ₹30.67 | ₹30.76 | ₹17.90 | ₹19.64 | -32.8% | 236.3K | 246 |
| 2010 | ₹10.08 | ₹35.35 | ₹10.08 | ₹29.21 | +189.9% | 1M | 250 |
| 2009 | ₹9.04 | ₹11.03 | ₹6.15 | ₹10.08 | +12.8% | 95K | 243 |
| 2008 | ₹13.14 | ₹18.36 | ₹7.27 | ₹8.93 | -28.7% | 554.7K | 246 |
| 2007 | ₹8.96 | ₹13.78 | ₹7.98 | ₹12.52 | n/a | 596.3K | 181 |
ORTINGLOBE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹14.41 | -5.1% |
| August 2026 | ₹15.19 | -2.6% |
| July 2026 | ₹15.59 | -10.0% |
| June 2026 | ₹17.33 | +26.0% |
| May 2026 | ₹13.75 | -5.2% |
| April 2026 | ₹14.50 | +2.5% |
| March 2026 | ₹14.15 | -17.8% |
| February 2026 | ₹17.22 | +36.8% |
| January 2026 | ₹12.59 | -14.9% |
| December 2025 | ₹14.80 | +28.4% |
| November 2025 | ₹11.53 | -2.1% |
| October 2025 | ₹11.78 | -2.2% |
About the ORTINGLOBE data
Daily bars. 4,802 sessions from Apr 12, 2007 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 28, 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 Apr 12, 2007, 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/ORTINGLOBE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ORIRAIL Oriental Rail Infrastructure Limited
- ORISSAMINE The Orissa Minerals Development Company Limited
- ORKLAINDIA Orkla India Limited
- OROSMITHS Orosil Smiths India Limited
- OSCARGLO Oscar Global Limited
- OSIAJEE Osiajee Texfab Limited
- OSWALAGRO Oswal Agro Mills Limited
- OSWALEA Oswal Leasing Limited
Common questions
ORTINGLOBE share price history
