Orchid Pharma Limited (ORCHPHARMA.NS) NSE
512.10
-28.75(-5.32%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
512.10
-28.75(-5.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 536 | 512.1 | 512.1 | 547 | 508 | 92,960 |
| March 12, 2026 | 521.4 | 540.85 | 540.85 | 548.2 | 508.15 | 109,339 |
| March 11, 2026 | 510.05 | 524 | 524 | 528.9 | 510 | 197,899 |
| March 10, 2026 | 500 | 509.55 | 509.55 | 519.7 | 500 | 191,509 |
| March 09, 2026 | 505 | 498.95 | 498.95 | 514.2 | 489 | 124,357 |
| March 06, 2026 | 540 | 508.55 | 508.55 | 550.05 | 504 | 188,394 |
| March 05, 2026 | 568.65 | 538.6 | 538.6 | 579.4 | 533.3 | 194,455 |
| March 02, 2026 | 614 | 600.1 | 600.1 | 617.4 | 595 | 94,329 |
| February 27, 2026 | 625 | 619.75 | 619.75 | 627.45 | 616 | 244,479 |
| February 26, 2026 | 635.65 | 627.55 | 627.55 | 642 | 616.25 | 146,160 |
| February 25, 2026 | 650.25 | 630.6 | 630.6 | 654.05 | 624 | 129,617 |
| February 24, 2026 | 665.95 | 647.9 | 647.9 | 665.95 | 641.55 | 51,675 |
| February 23, 2026 | 668.8 | 665.3 | 665.3 | 677.4 | 655 | 27,959 |
| February 20, 2026 | 669.35 | 668.15 | 0 | 678.8 | 660 | 42,303 |
| February 19, 2026 | 679.45 | 669.95 | 0 | 688 | 665 | 77,280 |
| February 18, 2026 | 664.75 | 664.25 | 0 | 674.5 | 661 | 20,342 |
| February 17, 2026 | 670 | 664.1 | 0 | 673.9 | 660.65 | 17,790 |
| February 16, 2026 | 664 | 663.9 | 0 | 666.65 | 645.55 | 31,927 |
| February 13, 2026 | 678.9 | 664.45 | 0 | 687.25 | 652.2 | 47,097 |
| February 12, 2026 | 679.45 | 672.2 | 0 | 685.4 | 660 | 236,111 |
| February 11, 2026 | 695.45 | 689.8 | 0 | 702 | 684 | 45,004 |
| February 10, 2026 | 699.95 | 688.55 | 0 | 714.95 | 682.45 | 49,301 |
| February 09, 2026 | 681.25 | 695 | 0 | 701.95 | 680.6 | 26,731 |
| February 06, 2026 | 682.5 | 680.55 | 0 | 686.85 | 676 | 12,539 |
| February 05, 2026 | 701.75 | 685.75 | 0 | 702 | 672.5 | 22,834 |
| February 04, 2026 | 700.05 | 700.65 | 0 | 719.8 | 696.5 | 28,052 |
| February 03, 2026 | 700 | 700.05 | 0 | 707 | 673.5 | 52,380 |
| February 02, 2026 | 693.7 | 674.25 | 0 | 693.7 | 652.6 | 24,678 |
| February 01, 2026 | 699 | 681.95 | 0 | 706.55 | 676.1 | 20,232 |
| January 30, 2026 | 701.05 | 699.1 | 0 | 707.45 | 694.55 | 36,048 |
| January 29, 2026 | 694 | 706.45 | 0 | 710 | 690.5 | 23,332 |
| January 28, 2026 | 700 | 697.95 | 0 | 705 | 691.25 | 34,056 |
| January 27, 2026 | 688 | 705.7 | 0 | 709.2 | 672 | 59,759 |
| January 23, 2026 | 714.4 | 688.4 | 0 | 714.4 | 675 | 42,895 |
| January 22, 2026 | 695.55 | 705.1 | 0 | 709.65 | 695.25 | 161,519 |
| January 21, 2026 | 695.8 | 695.55 | 0 | 712 | 679.8 | 79,805 |
| January 20, 2026 | 712 | 700.8 | 0 | 712 | 682.55 | 238,474 |
| January 19, 2026 | 720 | 711.85 | 0 | 720 | 705.4 | 107,818 |
| January 16, 2026 | 738.65 | 724.35 | 0 | 750.95 | 713.2 | 38,917 |
| January 14, 2026 | 734.7 | 742.35 | 0 | 745.25 | 725.1 | 21,110 |
| January 13, 2026 | 716 | 738.4 | 0 | 743.1 | 716 | 28,248 |
| January 12, 2026 | 718 | 721.4 | 0 | 726.5 | 706.05 | 46,251 |
| January 09, 2026 | 753.25 | 728.5 | 0 | 755 | 726 | 24,017 |
| January 08, 2026 | 783.15 | 757.05 | 0 | 789.45 | 751 | 65,867 |
| January 07, 2026 | 782.7 | 783.15 | 0 | 794.15 | 775 | 21,530 |
| January 06, 2026 | 787.95 | 781.5 | 0 | 791.75 | 780.7 | 43,317 |
| January 05, 2026 | 805 | 785.2 | 0 | 805 | 780 | 133,313 |
| January 02, 2026 | 797.05 | 794.65 | 0 | 805 | 784.8 | 27,346 |
| January 01, 2026 | 767.45 | 793.15 | 0 | 799.25 | 765 | 44,059 |
| December 31, 2025 | 749 | 758.95 | 0 | 767.85 | 749 | 20,559 |
| December 30, 2025 | 751.85 | 752.4 | 0 | 755.65 | 745.2 | 14,588 |
| December 29, 2025 | 758.35 | 749.85 | 0 | 762 | 747.5 | 12,340 |
| December 26, 2025 | 775.1 | 762.6 | 0 | 775.1 | 747.7 | 47,831 |
| December 24, 2025 | 778 | 772.4 | 0 | 791 | 768.1 | 30,224 |
| December 23, 2025 | 800 | 782.75 | 0 | 803.05 | 780.1 | 35,364 |
| December 22, 2025 | 783.75 | 789.55 | 0 | 794 | 783.75 | 23,801 |
| December 19, 2025 | 790.25 | 787.05 | 0 | 794 | 777.1 | 47,898 |
| December 18, 2025 | 802 | 786 | 0 | 808.35 | 780.3 | 34,384 |
| December 17, 2025 | 828 | 807.35 | 0 | 836.95 | 805.1 | 52,174 |
| December 16, 2025 | 825.15 | 829.8 | 0 | 832.95 | 815 | 23,091 |