Orchid Pharma Limited (BOM:524372)
India · Delayed Price · Currency is INR 997.45
+20.40 (2.09%)
At close: Aug 21, 2026
BOM:524372 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 992.40 | 1,010.05 | 981.25 | 986.30 | 986.30 | -0.16% | 2,642 |
| Jul 24, 2026 | 952.55 | 997.35 | 952.05 | 987.90 | 987.90 | 2.59% | 3,260 |
| Jul 23, 2026 | 988.35 | 1,016.70 | 955.00 | 963.00 | 963.00 | -3.84% | 6,677 |
| Jul 22, 2026 | 1,025.00 | 1,025.00 | 987.55 | 1,001.45 | 1,001.45 | -2.01% | 10,405 |
| Jul 21, 2026 | 1,058.65 | 1,058.65 | 1,007.80 | 1,021.95 | 1,021.95 | -2.38% | 8,378 |
| Jul 20, 2026 | 1,053.95 | 1,065.85 | 1,044.15 | 1,046.90 | 1,046.90 | 0.51% | 5,943 |
| Jul 17, 2026 | 1,069.95 | 1,081.90 | 1,028.80 | 1,041.55 | 1,041.55 | -3.73% | 17,038 |
| Jul 16, 2026 | 1,120.00 | 1,120.00 | 1,069.00 | 1,081.90 | 1,081.90 | -1.61% | 7,367 |
| Jul 15, 2026 | 1,055.05 | 1,114.60 | 1,055.05 | 1,099.65 | 1,099.65 | 4.60% | 23,009 |
| Jul 14, 2026 | 1,008.75 | 1,104.15 | 1,006.35 | 1,051.25 | 1,051.25 | 4.35% | 43,222 |
| Jul 13, 2026 | 1,010.35 | 1,034.25 | 994.50 | 1,007.45 | 1,007.45 | -0.04% | 11,302 |
| Jul 10, 2026 | 1,064.75 | 1,069.05 | 1,000.00 | 1,007.85 | 1,007.85 | -4.08% | 12,266 |
| Jul 9, 2026 | 999.85 | 1,072.05 | 982.45 | 1,050.70 | 1,050.70 | 5.08% | 37,320 |
| Jul 8, 2026 | 966.65 | 1,047.50 | 955.00 | 999.90 | 999.90 | 7.90% | 202,044 |
| Jul 7, 2026 | 935.40 | 953.35 | 920.00 | 926.65 | 926.65 | -0.64% | 3,579 |
| Jul 6, 2026 | 954.50 | 964.00 | 928.00 | 932.60 | 932.60 | -2.54% | 4,494 |
| Jul 3, 2026 | 981.05 | 982.95 | 946.65 | 956.95 | 956.95 | -2.10% | 3,207 |
| Jul 2, 2026 | 987.85 | 1,011.10 | 973.50 | 977.50 | 977.50 | 0.46% | 5,111 |
| Jul 1, 2026 | 974.20 | 977.95 | 952.05 | 973.00 | 973.00 | -0.21% | 2,292 |
| Jun 30, 2026 | 954.95 | 998.00 | 954.95 | 975.05 | 975.05 | 2.45% | 4,741 |
| Jun 29, 2026 | 974.95 | 974.95 | 918.20 | 951.70 | 951.70 | -1.17% | 5,314 |
| Jun 25, 2026 | 992.50 | 992.50 | 959.70 | 962.95 | 962.95 | -2.83% | 2,559 |
| Jun 24, 2026 | 992.00 | 1,026.55 | 980.00 | 991.00 | 991.00 | 0.28% | 4,649 |
| Jun 23, 2026 | 951.00 | 1,023.55 | 948.65 | 988.20 | 988.20 | 3.05% | 10,805 |
| Jun 22, 2026 | 981.90 | 1,001.00 | 955.00 | 958.95 | 958.95 | -2.34% | 5,856 |
| Jun 19, 2026 | 1,012.10 | 1,016.50 | 969.00 | 981.90 | 981.90 | -2.77% | 10,580 |
| Jun 18, 2026 | 1,035.00 | 1,048.00 | 1,005.00 | 1,009.85 | 1,009.85 | -2.34% | 5,834 |
| Jun 17, 2026 | 1,029.85 | 1,069.95 | 1,007.00 | 1,034.00 | 1,034.00 | -0.99% | 18,316 |
| Jun 16, 2026 | 972.30 | 1,096.40 | 900.80 | 1,044.30 | 1,044.30 | 8.71% | 42,143 |
| Jun 15, 2026 | 944.15 | 970.00 | 926.55 | 960.60 | 960.60 | 4.75% | 26,478 |
| Jun 12, 2026 | 847.00 | 933.50 | 847.00 | 917.00 | 917.00 | 7.57% | 35,161 |