Orchid Pharma Limited (BOM:524372)
India · Delayed Price · Currency is INR 664.50
-11.05 (-1.64%)
At close: Feb 13, 2026
Orchid Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 675.00 | 675.00 | 651.15 | 664.50 | 664.50 | -1.64% | 2,169 |
| Feb 12, 2026 | 670.00 | 680.90 | 660.05 | 675.55 | 675.55 | -1.97% | 1,454 |
| Feb 11, 2026 | 696.50 | 696.50 | 684.00 | 689.10 | 689.10 | 0.19% | 908 |
| Feb 10, 2026 | 694.30 | 713.65 | 681.30 | 687.80 | 687.80 | -0.92% | 1,647 |
| Feb 9, 2026 | 684.00 | 701.95 | 681.35 | 694.20 | 694.20 | 1.90% | 1,141 |
| Feb 6, 2026 | 678.05 | 683.00 | 676.45 | 681.25 | 681.25 | -1.04% | 2,083 |
| Feb 5, 2026 | 699.00 | 701.35 | 683.55 | 688.40 | 688.40 | -1.83% | 1,127 |
| Feb 4, 2026 | 697.50 | 714.45 | 695.30 | 701.25 | 701.25 | 0.24% | 1,058 |
| Feb 3, 2026 | 705.45 | 705.45 | 674.30 | 699.60 | 699.60 | 3.77% | 3,158 |
| Feb 2, 2026 | 688.00 | 688.00 | 654.20 | 674.20 | 674.20 | -2.00% | 489 |
| Feb 1, 2026 | 698.75 | 707.15 | 679.15 | 687.95 | 687.95 | -1.57% | 350 |
| Jan 30, 2026 | 704.40 | 706.00 | 693.35 | 698.95 | 698.95 | -0.77% | 1,738 |
| Jan 29, 2026 | 688.00 | 709.00 | 688.00 | 704.35 | 704.35 | 1.29% | 1,515 |
| Jan 28, 2026 | 705.10 | 705.10 | 694.40 | 695.40 | 695.40 | -1.38% | 1,198 |
| Jan 27, 2026 | 689.75 | 705.55 | 672.60 | 705.15 | 705.15 | 2.23% | 2,164 |
| Jan 23, 2026 | 706.80 | 706.80 | 686.90 | 689.80 | 689.80 | -2.40% | 1,157 |
| Jan 22, 2026 | 699.80 | 709.65 | 696.00 | 706.75 | 706.75 | 1.31% | 837 |
| Jan 21, 2026 | 695.95 | 712.25 | 680.00 | 697.60 | 697.60 | 0.02% | 4,214 |
| Jan 20, 2026 | 706.10 | 710.20 | 684.35 | 697.45 | 697.45 | -1.80% | 175,905 |
| Jan 19, 2026 | 712.00 | 717.70 | 704.80 | 710.20 | 710.20 | -1.82% | 536 |
| Jan 16, 2026 | 740.25 | 747.85 | 715.00 | 723.40 | 723.40 | -2.28% | 1,446 |
| Jan 14, 2026 | 730.00 | 742.55 | 725.35 | 740.25 | 740.25 | 0.91% | 2,291 |
| Jan 13, 2026 | 730.85 | 743.35 | 722.30 | 733.55 | 733.55 | 1.51% | 483 |
| Jan 12, 2026 | 720.00 | 726.50 | 703.95 | 722.65 | 722.65 | -0.95% | 4,038 |
| Jan 9, 2026 | 749.55 | 754.25 | 726.90 | 729.60 | 729.60 | -3.66% | 1,521 |
| Jan 8, 2026 | 781.60 | 787.50 | 751.00 | 757.30 | 757.30 | -2.97% | 1,428 |
| Jan 7, 2026 | 780.90 | 793.80 | 776.00 | 780.45 | 780.45 | -0.05% | 1,332 |
| Jan 6, 2026 | 784.50 | 790.15 | 778.85 | 780.85 | 780.85 | -0.45% | 17,850 |
| Jan 5, 2026 | 796.00 | 801.25 | 781.10 | 784.40 | 784.40 | -1.32% | 1,499 |
| Jan 2, 2026 | 792.55 | 804.00 | 789.00 | 794.90 | 794.90 | 0.45% | 19,636 |
| Jan 1, 2026 | 778.10 | 798.60 | 765.00 | 791.35 | 791.35 | 4.24% | 2,119 |
| Dec 31, 2025 | 752.45 | 768.85 | 752.45 | 759.15 | 759.15 | 0.87% | 1,618 |
| Dec 30, 2025 | 748.40 | 756.00 | 746.00 | 752.60 | 752.60 | 0.48% | 643 |
| Dec 29, 2025 | 760.00 | 762.00 | 748.00 | 749.00 | 749.00 | -1.65% | 379 |
| Dec 26, 2025 | 769.80 | 772.15 | 748.00 | 761.60 | 761.60 | -1.17% | 2,364 |
| Dec 24, 2025 | 782.65 | 790.00 | 769.45 | 770.60 | 770.60 | -1.54% | 1,334 |
| Dec 23, 2025 | 799.00 | 799.00 | 780.00 | 782.65 | 782.65 | -0.99% | 1,101 |
| Dec 22, 2025 | 822.10 | 822.10 | 784.50 | 790.50 | 790.50 | 0.54% | 1,139 |
| Dec 19, 2025 | 789.20 | 794.50 | 778.55 | 786.25 | 786.25 | 0.24% | 6,447 |
| Dec 18, 2025 | 803.95 | 805.20 | 781.30 | 784.35 | 784.35 | -2.88% | 2,665 |
| Dec 17, 2025 | 827.35 | 836.55 | 805.55 | 807.60 | 807.60 | -2.69% | 2,502 |
| Dec 16, 2025 | 822.80 | 831.55 | 815.50 | 829.90 | 829.90 | 0.87% | 2,308 |
| Dec 15, 2025 | 849.90 | 850.85 | 817.20 | 822.75 | 822.75 | -3.19% | 3,027 |
| Dec 12, 2025 | 850.25 | 860.00 | 840.35 | 849.90 | 849.90 | -0.03% | 38,082 |
| Dec 11, 2025 | 831.35 | 850.95 | 823.10 | 850.15 | 850.15 | 1.76% | 2,454 |
| Dec 10, 2025 | 834.25 | 860.00 | 832.80 | 835.45 | 835.45 | 0.16% | 2,142 |
| Dec 9, 2025 | 843.45 | 843.45 | 807.45 | 834.10 | 834.10 | -1.11% | 2,472 |
| Dec 8, 2025 | 863.15 | 869.95 | 826.15 | 843.50 | 843.50 | -2.59% | 3,695 |
| Dec 5, 2025 | 850.05 | 876.35 | 850.05 | 865.95 | 865.95 | 0.09% | 2,655 |
| Dec 4, 2025 | 856.10 | 868.00 | 837.30 | 865.15 | 865.15 | 1.48% | 3,687 |