Orchid Pharma Limited (BOM:524372)
India · Delayed Price · Currency is INR 1,025.80
+19.10 (1.90%)
At close: Oct 7, 2026
BOM:524372 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 998.00 | 1,068.00 | 998.00 | 1,025.80 | 1,025.80 | 1.90% | 7,974 |
| Oct 6, 2026 | 971.75 | 1,015.00 | 965.65 | 1,006.70 | 1,006.70 | 4.13% | 6,195 |
| Oct 5, 2026 | 991.55 | 1,000.00 | 961.00 | 966.80 | 966.80 | -2.50% | 5,079 |
| Oct 1, 2026 | 999.20 | 1,010.50 | 965.50 | 991.55 | 991.55 | -0.43% | 11,495 |
| Sep 30, 2026 | 1,023.65 | 1,032.50 | 992.00 | 995.85 | 995.85 | -1.55% | 3,049 |
| Sep 29, 2026 | 1,011.50 | 1,040.95 | 993.20 | 1,011.55 | 1,011.55 | -1.17% | 9,411 |
| Sep 28, 2026 | 1,086.15 | 1,086.20 | 1,018.00 | 1,023.55 | 1,023.55 | -3.88% | 5,486 |
| Sep 25, 2026 | 1,108.80 | 1,114.10 | 1,060.05 | 1,064.85 | 1,064.85 | -2.89% | 11,196 |
| Sep 24, 2026 | 1,097.90 | 1,140.00 | 1,093.65 | 1,096.55 | 1,096.55 | -0.64% | 8,241 |
| Sep 23, 2026 | 1,105.75 | 1,128.50 | 1,094.00 | 1,103.65 | 1,103.65 | -0.32% | 10,372 |
| Sep 22, 2026 | 1,087.75 | 1,142.65 | 1,073.75 | 1,107.20 | 1,107.20 | 2.38% | 27,795 |
| Sep 21, 2026 | 995.85 | 1,095.00 | 991.90 | 1,081.45 | 1,081.45 | 9.34% | 22,958 |
| Sep 18, 2026 | 975.40 | 1,000.50 | 964.45 | 989.10 | 989.10 | 3.44% | 4,656 |
| Sep 17, 2026 | 951.20 | 997.65 | 951.20 | 956.20 | 956.20 | -0.15% | 8,278 |
| Sep 16, 2026 | 985.95 | 988.15 | 952.00 | 957.60 | 957.60 | -3.17% | 4,116 |
| Sep 15, 2026 | 999.00 | 1,056.00 | 975.00 | 988.90 | 988.90 | -1.49% | 5,452 |
| Sep 11, 2026 | 1,000.00 | 1,010.00 | 977.45 | 1,003.85 | 1,003.85 | -1.12% | 3,106 |
| Sep 10, 2026 | 1,035.90 | 1,035.90 | 1,001.00 | 1,015.25 | 1,015.25 | -0.70% | 4,347 |
| Sep 9, 2026 | 975.00 | 1,037.60 | 969.45 | 1,022.45 | 1,022.45 | 5.66% | 13,140 |
| Sep 8, 2026 | 948.00 | 968.05 | 933.25 | 967.65 | 967.65 | 2.23% | 836 |
| Sep 7, 2026 | 946.00 | 953.00 | 942.70 | 946.50 | 946.50 | -0.86% | 532 |
| Sep 4, 2026 | 940.70 | 965.00 | 934.70 | 954.70 | 954.70 | 2.14% | 2,280 |
| Sep 3, 2026 | 938.00 | 952.65 | 930.10 | 934.70 | 934.70 | -0.40% | 1,948 |
| Sep 2, 2026 | 940.55 | 953.30 | 931.15 | 938.50 | 938.50 | -0.73% | 3,220 |
| Sep 1, 2026 | 970.75 | 985.60 | 941.10 | 945.40 | 945.40 | -2.08% | 4,058 |
| Aug 31, 2026 | 968.50 | 998.00 | 950.40 | 965.45 | 965.45 | -0.79% | 1,676 |
| Aug 28, 2026 | 924.40 | 979.00 | 924.40 | 973.10 | 973.10 | 4.72% | 6,005 |
| Aug 27, 2026 | 979.35 | 980.50 | 925.70 | 929.20 | 929.20 | -4.38% | 10,363 |
| Aug 26, 2026 | 1,037.05 | 1,060.05 | 968.80 | 971.75 | 971.75 | -6.45% | 7,800 |
| Aug 25, 2026 | 1,035.00 | 1,040.00 | 994.60 | 1,038.75 | 1,038.75 | 0.05% | 4,117 |
| Aug 24, 2026 | 1,024.35 | 1,055.20 | 994.45 | 1,038.20 | 1,038.20 | 4.09% | 5,245 |
| Aug 21, 2026 | 989.00 | 1,026.50 | 976.05 | 997.45 | 997.45 | 2.09% | 8,984 |
| Aug 20, 2026 | 984.70 | 989.70 | 970.00 | 977.05 | 977.05 | -0.29% | 2,406 |
| Aug 19, 2026 | 980.00 | 986.25 | 955.05 | 979.85 | 979.85 | 1.22% | 2,132 |
| Aug 18, 2026 | 998.00 | 1,001.00 | 951.00 | 968.05 | 968.05 | -2.95% | 6,933 |
| Aug 17, 2026 | 999.95 | 1,005.60 | 942.00 | 997.50 | 997.50 | -4.74% | 9,941 |
| Aug 14, 2026 | 1,041.70 | 1,070.00 | 1,026.75 | 1,047.10 | 1,047.10 | 1.32% | 5,869 |
| Aug 13, 2026 | 1,067.35 | 1,076.80 | 1,025.50 | 1,033.50 | 1,033.50 | -2.68% | 3,485 |
| Aug 12, 2026 | 1,089.90 | 1,089.90 | 1,053.10 | 1,062.00 | 1,062.00 | -1.36% | 4,999 |
| Aug 11, 2026 | 1,100.00 | 1,130.00 | 1,073.70 | 1,076.65 | 1,076.65 | - | 16,737 |
| Aug 10, 2026 | 1,036.00 | 1,085.00 | 1,011.00 | 1,076.60 | 1,076.60 | 7.17% | 12,821 |
| Aug 7, 2026 | 1,003.65 | 1,006.30 | 991.00 | 1,004.60 | 1,004.60 | 0.59% | 4,414 |
| Aug 6, 2026 | 1,014.95 | 1,015.00 | 990.50 | 998.70 | 998.70 | 0.85% | 3,191 |
| Aug 5, 2026 | 1,010.55 | 1,036.45 | 985.00 | 990.30 | 990.30 | -1.39% | 6,953 |
| Aug 4, 2026 | 990.70 | 1,019.65 | 984.30 | 1,004.30 | 1,004.30 | 1.72% | 2,635 |
| Aug 3, 2026 | 991.05 | 996.00 | 976.65 | 987.30 | 987.30 | 0.18% | 1,468 |
| Jul 31, 2026 | 1,004.10 | 1,004.10 | 981.40 | 985.50 | 985.50 | -1.37% | 2,098 |
| Jul 30, 2026 | 995.50 | 1,006.00 | 981.30 | 999.15 | 999.15 | -0.25% | 2,179 |
| Jul 29, 2026 | 992.00 | 1,022.25 | 985.60 | 1,001.65 | 1,001.65 | 1.63% | 2,658 |
| Jul 28, 2026 | 990.05 | 990.05 | 969.35 | 985.60 | 985.60 | -0.07% | 3,658 |