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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	721.6	712.75	712.75	722.7	703.05	60,324
September 04, 2025	745.55	721.6	721.6	749	720	25,144
September 03, 2025	735.35	739.7	739.7	742.1	728.05	23,116
September 02, 2025	734.95	735.35	735.35	742	725.05	27,274
September 01, 2025	735	728.8	728.8	744.85	720	56,326
August 29, 2025	743.05	734.05	734.05	748.5	731.1	30,661
August 28, 2025	771.75	746.95	746.95	774.8	744	24,461
August 26, 2025	800	771.75	771.75	800	765.6	33,036
August 25, 2025	799.85	791.55	791.55	801.05	779	74,326
August 22, 2025	785.45	772.2	772.2	785.45	764.15	31,344
August 21, 2025	757.75	785.45	785.45	803	753.3	107,457
August 20, 2025	763	757.75	757.75	768.5	755.55	13,468
August 19, 2025	753.75	762.8	762.8	767.8	753.35	22,981
August 18, 2025	749.2	755.65	755.65	760	746	34,345
August 14, 2025	780.8	748.25	748.25	780.8	740.5	48,764
August 13, 2025	727.1	768.1	768.1	778.4	720	102,295
August 12, 2025	777	759.1	759.1	780	751	59,636
August 11, 2025	760	780.1	780.1	797.45	741.05	71,412

Orchid Pharma Limited (ORCHPHARMA.NS) NSE