Orchid Pharma Limited - ORCHPHARMA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	856.9	865.15	865.15	870	837.55	95,333
December 03, 2025	846	852.65	852.65	858.9	843.05	43,555
December 02, 2025	841	850.2	850.2	854	832.95	33,001
December 01, 2025	837.35	851.7	851.7	854.85	828.1	36,683
November 28, 2025	857.3	833.2	833.2	864.15	820.6	128,245
November 27, 2025	892.9	857.3	857.3	892.9	850	79,138
November 26, 2025	837.9	871.95	871.95	899	837	252,848
November 25, 2025	841.4	842.1	842.1	845	800	198,500
November 24, 2025	870.85	834.7	834.7	884	823.2	81,222
November 21, 2025	875	866.4	866.4	886.85	853	95,667
November 19, 2025	855.9	850.2	850.2	855.9	826.55	87,070
November 18, 2025	862	842.15	842.15	867.1	836.5	165,486
November 17, 2025	806	858.35	858.35	868	805.75	298,704
November 14, 2025	795.5	803.7	803.7	814	793	59,454
November 13, 2025	801	798.2	798.2	834	791	130,136
November 12, 2025	777	810.6	810.6	830	725.85	617,206
November 11, 2025	836.05	821.35	821.35	843.75	800	98,486
November 10, 2025	841.05	843.75	843.75	867.9	826.95	154,197
November 07, 2025	811.55	841.55	841.55	850	801	233,036
November 06, 2025	790	829.75	829.75	846	775.2	394,372
November 04, 2025	785	790.4	790.4	800	760	188,295
November 03, 2025	715	770.35	770.35	802.35	715	706,726
October 31, 2025	715	726.3	726.3	740	705	86,075
October 30, 2025	712.5	710.1	710.1	716.8	705	21,405
October 29, 2025	710.9	713.9	713.9	718	702.55	34,243
October 28, 2025	713.85	703.85	703.85	721.45	701	75,149
October 27, 2025	723.15	713.85	713.85	729	710.4	35,281
October 24, 2025	725.1	720.25	720.25	729	717.65	36,037
October 23, 2025	730	725.55	725.55	740.4	720.1	88,324
October 21, 2025	732.5	729.75	729.75	732.5	722.95	7,063
October 20, 2025	725	721.85	721.85	733.1	715.55	62,217
October 17, 2025	728.15	724.85	724.85	731.25	716.1	43,706
October 16, 2025	721.95	728.6	728.6	734.7	720	24,997
October 15, 2025	724.55	721.95	721.95	726.45	716	71,375
October 14, 2025	730	722.4	722.4	734.9	721.65	37,175
October 13, 2025	745.6	728.3	728.3	745.6	726.05	22,840
October 10, 2025	748	745.6	745.6	755	735.7	48,929
October 09, 2025	729.1	741.15	741.15	748	723.2	51,048
October 08, 2025	738.55	724.4	724.4	740	720.35	32,154
October 07, 2025	749.95	733.75	733.75	749.95	726.65	17,083
October 06, 2025	752.95	742.5	742.5	752.95	737.55	61,097
October 03, 2025	726.6	744	744	748.95	716.8	56,425
October 01, 2025	703	720.15	720.15	723	703	24,852
September 30, 2025	713.3	702	702	722.8	695.6	76,356
September 29, 2025	721.45	710.45	710.45	729.65	706	40,695
September 26, 2025	730.4	721.45	721.45	732.95	712	91,623
September 25, 2025	738.3	737.55	737.55	741.25	728	43,601
September 24, 2025	754.05	738.3	738.3	754.55	735.4	34,666
September 23, 2025	766.35	754.05	754.05	766.4	751	58,426
September 22, 2025	788.25	766.35	766.35	793.95	752.1	253,555
September 19, 2025	726.2	788.45	788.45	788.45	718.1	1.2M
September 18, 2025	730	716.8	716.8	777	710.15	590,005
September 17, 2025	714.45	715.45	715.45	718	708	36,358
September 16, 2025	716.45	709.4	709.4	716.45	707.05	19,892
September 15, 2025	711.05	709.15	709.15	714.95	699.15	46,610
September 12, 2025	708.1	710.75	710.75	718.55	705.55	42,602
September 11, 2025	717.2	705.8	705.8	731.55	702.5	62,935
September 10, 2025	712.9	714.6	714.6	724.5	708.15	50,589
September 09, 2025	720.4	711.65	711.65	720.45	698.1	88,518
September 08, 2025	717.4	706.85	706.85	717.4	701	73,236

Orchid Pharma Limited (ORCHPHARMA.NS) NSE