NSE · ORTINGLOBE · stock
Ortin Global Limited (ORTINGLOBE) stock price history
Every NSE trading session of Ortin Global Limited from Aug 21, 2015 to Sep 28, 2026: 2,740 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, 2015 to 2026
- ₹46.55
- All time high, 2021
- ₹21.30
- 52 week high, ₹10.66 low
- 2,740
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ORTINGLOBE key facts
- Ortin Global Limited (ORTINGLOBE) closed at ₹14.65 on Sep 28, 2026 on NSE.
- ORTINGLOBE's all time high close is ₹46.55, set on Jun 18, 2021; its all time low close is ₹7.65 on Apr 1, 2020.
- ORTINGLOBE's 52 week range is ₹10.66 to ₹21.30.
- ORTINGLOBE returned +28.5% over the year to Sep 28, 2026 and -45.5% over five years.
- Over ten years ORTINGLOBE returned -24%, -2.7% a year compounded.
- ORTINGLOBE's deepest drawdown was -82.7% from Dec 4, 2015 to Apr 1, 2020.
- DataCedar holds 2,740 daily sessions of ORTINGLOBE history from Aug 21, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORTINGLOBE price chart, 2015 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 | -1.9% |
| 3 months | -16.0% |
| 6 months | +4.7% |
| Year to date | +4.9% |
| 1 year | +28.5% |
| 3 years | -24.1% |
| 5 years | -45.5% |
| 10 years | -24.1% |
| Since Aug 21, 2015 | +2.1% |
| Compound annual growth, 11.1 years | +0.2% |
ORTINGLOBE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹46.55 on Jun 18, 2021
- All time low close
- ₹7.65 on Apr 1, 2020
- 52 week high
- ₹21.30 on Jun 9, 2026
- 52 week low
- ₹10.66 on Oct 28, 2025
- Deepest drawdown
- -82.7% from Dec 4, 2015 to Apr 1, 2020, recovered Jun 18, 2021
- Best single session
- +24.9% on Nov 13, 2015
- Worst single session
- -12.9% on Feb 14, 2025
- Volatility, 1 year annualised
- 51.4%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2020, +197%
- Worst calendar year
- 2018, -49%
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. 2015 starts on Aug 21, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹13.80 | ₹21.30 | ₹11.51 | ₹14.65 | +6.1% | 3M | 184 |
| 2025 | ₹17.83 | ₹18.93 | ₹9.64 | ₹13.81 | -22.0% | 4.3M | 248 |
| 2024 | ₹22.20 | ₹24.82 | ₹16.20 | ₹17.71 | -23.3% | 13M | 246 |
| 2023 | ₹24.10 | ₹30.35 | ₹16.20 | ₹23.10 | -2.7% | 16.4M | 245 |
| 2022 | ₹32.30 | ₹37.30 | ₹19.30 | ₹23.75 | -28.7% | 18.9M | 248 |
| 2021 | ₹32.34 | ₹52.25 | ₹21.40 | ₹33.30 | +2.8% | 39.5M | 248 |
| 2020 | ₹11.17 | ₹33.99 | ₹7.48 | ₹32.40 | +197.5% | 9.5M | 251 |
| 2019 | ₹17.33 | ₹19.20 | ₹8.91 | ₹10.89 | -36.5% | 4.5M | 243 |
| 2018 | ₹34.10 | ₹35.42 | ₹14.52 | ₹17.16 | -48.9% | 6.3M | 246 |
| 2017 | ₹22.44 | ₹37.84 | ₹16.23 | ₹33.55 | +52.5% | 13.2M | 248 |
| 2016 | ₹35.70 | ₹38.50 | ₹15.18 | ₹22.00 | -37.5% | 14.8M | 246 |
| 2015 | ₹14.30 | ₹46.42 | ₹9.41 | ₹35.20 | n/a | 9.1M | 87 |
ORTINGLOBE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹14.65 | -4.2% |
| August 2026 | ₹15.30 | -0.3% |
| July 2026 | ₹15.35 | -12.5% |
| June 2026 | ₹17.54 | +13.1% |
| May 2026 | ₹15.51 | +0.1% |
| April 2026 | ₹15.50 | +14.3% |
| March 2026 | ₹13.56 | -21.1% |
| February 2026 | ₹17.19 | +37.9% |
| January 2026 | ₹12.47 | -9.7% |
| December 2025 | ₹13.81 | +15.5% |
| November 2025 | ₹11.96 | +6.3% |
| October 2025 | ₹11.25 | -1.5% |
About the ORTINGLOBE data
Daily bars. 2,740 sessions from Aug 21, 2015 to Sep 28, 2026, one row per NSE 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 NSE 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 Aug 21, 2015, 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 NSE
- ORIRAIL Oriental Rail Infrastructure Limited
- ORISSAMINE The Orissa Minerals Development Company Limited
- ORKLAINDIA Orkla India Limited
- ORTEL Ortel Communications Limited
- OSIAHYPER Osia Hyper Retail Limited
- OSWALAGRO Oswal Agro Mills Limited
- OSWALGREEN Oswal Greentech Limited
- OSWALPUMPS Oswal Pumps Limited
Common questions
ORTINGLOBE share price history
