Orchid Pharma Limited (BOM:524372)
India · Delayed Price · Currency is INR 773.10
-12.05 (-1.53%)
At close: Aug 22, 2025
Orchid Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 785.15 | 785.15 | 763.50 | 773.10 | 773.10 | -1.53% | 2,149 |
| Aug 21, 2025 | 758.15 | 802.50 | 754.15 | 785.15 | 785.15 | 3.56% | 8,899 |
| Aug 20, 2025 | 784.95 | 784.95 | 755.30 | 758.15 | 758.15 | -0.59% | 2,177 |
| Aug 19, 2025 | 752.05 | 766.80 | 752.05 | 762.65 | 762.65 | 0.85% | 2,378 |
| Aug 18, 2025 | 749.00 | 760.00 | 743.65 | 756.25 | 756.25 | 1.05% | 6,749 |
| Aug 14, 2025 | 784.95 | 784.95 | 744.40 | 748.40 | 748.40 | -2.51% | 1,655 |
| Aug 13, 2025 | 739.95 | 778.75 | 722.00 | 767.70 | 767.70 | 1.07% | 12,784 |
| Aug 12, 2025 | 776.15 | 778.40 | 754.00 | 759.60 | 759.60 | -2.63% | 12,451 |
| Aug 11, 2025 | 756.35 | 790.25 | 740.85 | 780.15 | 780.15 | 2.86% | 9,786 |
| Aug 8, 2025 | 757.30 | 765.85 | 739.30 | 758.45 | 758.45 | 0.05% | 4,419 |
| Aug 7, 2025 | 752.35 | 760.85 | 739.55 | 758.05 | 758.05 | -0.21% | 6,809 |
| Aug 6, 2025 | 788.35 | 789.85 | 749.95 | 759.65 | 759.65 | -3.77% | 4,661 |
| Aug 5, 2025 | 792.55 | 800.00 | 780.65 | 789.40 | 789.40 | -1.43% | 14,188 |
| Aug 4, 2025 | 815.95 | 815.95 | 777.10 | 800.85 | 800.85 | 3.06% | 31,721 |
| Aug 1, 2025 | 777.10 | 777.10 | 777.10 | 777.10 | 777.10 | 5.00% | 2,400 |
| Jul 31, 2025 | 730.00 | 740.10 | 730.00 | 740.10 | 740.10 | 4.99% | 970 |
| Jul 30, 2025 | 704.90 | 707.40 | 691.55 | 704.90 | 704.90 | 1.03% | 1,620 |
| Jul 29, 2025 | 695.50 | 705.00 | 689.45 | 697.70 | 697.70 | -0.16% | 2,933 |
| Jul 28, 2025 | 704.90 | 716.40 | 681.60 | 698.80 | 698.80 | -1.58% | 2,919 |
| Jul 25, 2025 | 712.00 | 713.80 | 703.00 | 710.00 | 710.00 | -0.34% | 4,914 |
| Jul 24, 2025 | 720.00 | 726.20 | 708.00 | 712.40 | 712.40 | -1.35% | 5,102 |
| Jul 23, 2025 | 723.00 | 726.65 | 720.10 | 722.15 | 722.15 | -0.43% | 3,246 |
| Jul 22, 2025 | 723.95 | 733.00 | 716.00 | 725.30 | 725.30 | 0.77% | 2,135 |
| Jul 21, 2025 | 735.00 | 736.95 | 718.85 | 719.75 | 719.75 | -1.73% | 2,751 |
| Jul 18, 2025 | 741.95 | 749.00 | 728.25 | 732.40 | 732.40 | -1.07% | 3,453 |
| Jul 17, 2025 | 750.20 | 758.75 | 738.50 | 740.30 | 740.30 | -1.17% | 19,021 |
| Jul 16, 2025 | 745.00 | 753.65 | 742.05 | 749.05 | 749.05 | 1.22% | 6,494 |
| Jul 15, 2025 | 724.90 | 755.55 | 724.05 | 740.00 | 740.00 | 2.83% | 4,980 |
| Jul 14, 2025 | 717.05 | 723.65 | 715.10 | 719.60 | 719.60 | 0.27% | 4,479 |
| Jul 11, 2025 | 718.05 | 734.35 | 712.85 | 717.65 | 717.65 | -0.73% | 5,157 |
| Jul 10, 2025 | 730.00 | 734.35 | 717.60 | 722.90 | 722.90 | -0.73% | 1,718 |
| Jul 9, 2025 | 730.00 | 739.25 | 725.50 | 728.20 | 728.20 | 0.25% | 6,300 |
| Jul 8, 2025 | 740.00 | 740.00 | 716.15 | 726.40 | 726.40 | -1.54% | 2,187 |
| Jul 7, 2025 | 760.00 | 760.95 | 735.05 | 737.75 | 737.75 | -2.32% | 2,574 |
| Jul 4, 2025 | 747.95 | 768.90 | 747.95 | 755.30 | 755.30 | 1.06% | 8,752 |
| Jul 3, 2025 | 729.95 | 752.65 | 719.30 | 747.40 | 747.40 | 3.33% | 7,419 |
| Jul 2, 2025 | 739.90 | 740.00 | 720.20 | 723.30 | 723.30 | -2.14% | 5,209 |
| Jul 1, 2025 | 715.00 | 748.45 | 715.00 | 739.10 | 739.10 | 3.60% | 15,665 |
| Jun 30, 2025 | 712.75 | 718.60 | 707.30 | 713.45 | 713.45 | 0.83% | 5,068 |
| Jun 27, 2025 | 705.00 | 713.00 | 705.00 | 707.55 | 707.55 | 0.60% | 1,753 |
| Jun 26, 2025 | 704.95 | 712.55 | 699.45 | 703.30 | 703.30 | 0.19% | 4,567 |
| Jun 25, 2025 | 699.95 | 714.10 | 696.00 | 701.95 | 701.95 | 0.67% | 3,299 |
| Jun 24, 2025 | 699.00 | 705.60 | 690.00 | 697.30 | 697.30 | 2.21% | 6,082 |
| Jun 23, 2025 | 679.00 | 694.35 | 676.75 | 682.25 | 682.25 | -1.27% | 7,024 |
| Jun 20, 2025 | 684.00 | 699.55 | 678.95 | 691.05 | 691.05 | 0.99% | 1,487 |
| Jun 19, 2025 | 699.95 | 702.30 | 680.00 | 684.30 | 684.30 | -0.95% | 4,049 |
| Jun 18, 2025 | 698.50 | 704.45 | 688.00 | 690.85 | 690.85 | -1.59% | 7,391 |
| Jun 17, 2025 | 705.75 | 713.30 | 698.00 | 702.00 | 702.00 | -0.40% | 8,068 |
| Jun 16, 2025 | 702.60 | 715.00 | 691.00 | 704.80 | 704.80 | -1.27% | 7,017 |
| Jun 13, 2025 | 706.50 | 717.55 | 701.35 | 713.85 | 713.85 | -1.16% | 15,507 |