Orchid Pharma Limited (BOM:524372)
India · Delayed Price · Currency is INR 522.10
+5.10 (0.99%)
At close: Apr 2, 2026
BOM:524372 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 514.30 | 526.55 | 498.85 | 522.10 | 522.10 | 0.99% | 33,478 |
| Apr 1, 2026 | 499.00 | 526.15 | 493.75 | 517.00 | 517.00 | 8.08% | 3,456 |
| Mar 30, 2026 | 500.00 | 500.95 | 471.30 | 478.35 | 478.35 | -4.99% | 11,980 |
| Mar 27, 2026 | 533.30 | 533.30 | 494.00 | 503.45 | 503.45 | -4.78% | 6,024 |
| Mar 25, 2026 | 514.00 | 547.95 | 514.00 | 528.75 | 528.75 | 3.01% | 22,340 |
| Mar 24, 2026 | 514.05 | 518.65 | 503.30 | 513.30 | 513.30 | 0.45% | 2,582 |
| Mar 23, 2026 | 529.00 | 529.00 | 504.75 | 511.00 | 511.00 | -4.74% | 1,579 |
| Mar 20, 2026 | 516.50 | 540.05 | 516.50 | 536.40 | 536.40 | 3.86% | 2,919 |
| Mar 19, 2026 | 531.00 | 533.20 | 513.85 | 516.45 | 516.45 | -4.09% | 2,134 |
| Mar 18, 2026 | 528.20 | 544.40 | 528.00 | 538.50 | 538.50 | 1.95% | 3,791 |
| Mar 17, 2026 | 504.70 | 536.15 | 502.60 | 528.20 | 528.20 | 4.67% | 2,730 |
| Mar 16, 2026 | 507.55 | 512.45 | 497.00 | 504.65 | 504.65 | -1.52% | 11,204 |
| Mar 13, 2026 | 537.95 | 544.45 | 510.00 | 512.45 | 512.45 | -4.74% | 5,349 |
| Mar 12, 2026 | 509.75 | 548.05 | 508.55 | 537.95 | 537.95 | 2.54% | 22,455 |
| Mar 11, 2026 | 518.85 | 527.75 | 513.05 | 524.65 | 524.65 | 2.84% | 5,888 |
| Mar 10, 2026 | 505.95 | 519.00 | 504.85 | 510.15 | 510.15 | 2.25% | 2,230 |
| Mar 9, 2026 | 508.55 | 514.10 | 488.80 | 498.90 | 498.90 | -1.93% | 7,182 |
| Mar 6, 2026 | 545.95 | 549.15 | 507.00 | 508.70 | 508.70 | -5.43% | 8,619 |
| Mar 5, 2026 | 584.40 | 584.40 | 532.55 | 537.90 | 537.90 | -4.72% | 5,213 |
| Mar 4, 2026 | 582.15 | 590.80 | 550.00 | 564.55 | 564.55 | -5.88% | 7,106 |
| Mar 2, 2026 | 503.00 | 616.00 | 503.00 | 599.80 | 599.80 | -3.23% | 2,370 |
| Feb 27, 2026 | 626.65 | 626.70 | 617.00 | 619.85 | 619.85 | -1.51% | 1,862 |
| Feb 26, 2026 | 629.00 | 640.25 | 618.05 | 629.35 | 629.35 | 0.21% | 2,292 |
| Feb 25, 2026 | 655.55 | 655.55 | 623.00 | 628.00 | 628.00 | -2.76% | 4,356 |
| Feb 24, 2026 | 655.30 | 655.50 | 642.00 | 645.85 | 645.85 | -2.92% | 1,623 |
| Feb 23, 2026 | 667.85 | 677.80 | 655.50 | 665.25 | 665.25 | -0.47% | 2,382 |
| Feb 20, 2026 | 662.00 | 671.25 | 660.85 | 668.40 | 668.40 | -0.09% | 498 |
| Feb 19, 2026 | 668.50 | 677.00 | 667.10 | 669.00 | 669.00 | 0.09% | 175 |
| Feb 18, 2026 | 662.50 | 674.55 | 662.50 | 668.40 | 668.40 | 0.72% | 685 |
| Feb 17, 2026 | 664.40 | 670.65 | 662.50 | 663.60 | 663.60 | -0.23% | 591 |
| Feb 16, 2026 | 664.60 | 666.55 | 649.00 | 665.10 | 665.10 | 0.09% | 2,116 |
| 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 |