Orosil Smiths India Limited (BOM:531626)
India · Delayed Price · Currency is INR 4.260
-0.010 (-0.23%)
At close: Jan 22, 2026
Orosil Smiths India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.45 | 4.45 | 4.21 | 4.25 | 4.25 | -0.23% | 4,772 |
| Jan 22, 2026 | 4.20 | 4.42 | 4.20 | 4.26 | 4.26 | -0.23% | 6,238 |
| Jan 21, 2026 | 4.25 | 4.40 | 4.25 | 4.27 | 4.27 | -2.06% | 13,727 |
| Jan 20, 2026 | 4.29 | 4.48 | 4.26 | 4.36 | 4.36 | -0.46% | 40,855 |
| Jan 19, 2026 | 4.45 | 4.45 | 4.28 | 4.38 | 4.38 | -2.45% | 16,713 |
| Jan 16, 2026 | 4.19 | 4.55 | 4.19 | 4.49 | 4.49 | 1.81% | 41,294 |
| Jan 14, 2026 | 4.52 | 4.52 | 4.06 | 4.41 | 4.41 | 0.68% | 8,699 |
| Jan 13, 2026 | 4.39 | 4.60 | 4.35 | 4.38 | 4.38 | -1.79% | 34,380 |
| Jan 12, 2026 | 4.56 | 4.77 | 4.32 | 4.46 | 4.46 | -1.98% | 16,156 |
| Jan 9, 2026 | 4.50 | 4.80 | 4.41 | 4.55 | 4.55 | 2.25% | 39,045 |
| Jan 8, 2026 | 4.36 | 4.75 | 4.36 | 4.45 | 4.45 | -0.22% | 32,075 |
| Jan 7, 2026 | 4.52 | 4.60 | 4.31 | 4.46 | 4.46 | 0.90% | 16,965 |
| Jan 6, 2026 | 4.63 | 4.75 | 4.40 | 4.42 | 4.42 | -2.64% | 6,149 |
| Jan 5, 2026 | 4.40 | 4.75 | 4.26 | 4.54 | 4.54 | 1.57% | 5,922 |
| Jan 2, 2026 | 4.55 | 4.55 | 4.39 | 4.47 | 4.47 | 0.22% | 4,926 |
| Jan 1, 2026 | 4.50 | 4.85 | 4.45 | 4.46 | 4.46 | 0.22% | 15,823 |
| Dec 31, 2025 | 4.50 | 4.54 | 4.39 | 4.45 | 4.45 | 0.91% | 11,830 |
| Dec 30, 2025 | 4.52 | 4.56 | 4.36 | 4.41 | 4.41 | -2.00% | 19,592 |
| Dec 29, 2025 | 4.38 | 4.56 | 4.37 | 4.50 | 4.50 | 2.51% | 34,057 |
| Dec 26, 2025 | 4.49 | 4.61 | 4.33 | 4.39 | 4.39 | -4.15% | 55,810 |
| Dec 24, 2025 | 4.44 | 4.77 | 4.44 | 4.58 | 4.58 | 3.15% | 22,215 |
| Dec 23, 2025 | 4.58 | 4.71 | 4.43 | 4.44 | 4.44 | -1.11% | 9,746 |
| Dec 22, 2025 | 4.66 | 4.75 | 4.30 | 4.49 | 4.49 | -1.32% | 18,704 |
| Dec 19, 2025 | 4.60 | 4.60 | 4.35 | 4.55 | 4.55 | 2.25% | 14,687 |
| Dec 18, 2025 | 4.84 | 5.00 | 4.26 | 4.45 | 4.45 | -6.51% | 32,561 |
| Dec 17, 2025 | 4.56 | 4.94 | 4.53 | 4.76 | 4.76 | 4.39% | 87,450 |
| Dec 16, 2025 | 4.70 | 4.77 | 4.45 | 4.56 | 4.56 | -1.08% | 10,114 |
| Dec 15, 2025 | 4.82 | 4.82 | 4.41 | 4.61 | 4.61 | 1.54% | 29,527 |
| Dec 12, 2025 | 4.59 | 4.73 | 4.45 | 4.54 | 4.54 | 0.89% | 19,177 |
| Dec 11, 2025 | 4.79 | 4.79 | 4.27 | 4.50 | 4.50 | 2.27% | 39,373 |
| Dec 10, 2025 | 4.49 | 4.84 | 4.18 | 4.40 | 4.40 | - | 12,012 |
| Dec 9, 2025 | 4.48 | 4.48 | 4.28 | 4.40 | 4.40 | 3.77% | 23,673 |
| Dec 8, 2025 | 4.72 | 4.93 | 4.20 | 4.24 | 4.24 | -8.03% | 354,679 |
| Dec 5, 2025 | 4.86 | 5.00 | 4.32 | 4.61 | 4.61 | -5.14% | 50,013 |
| Dec 4, 2025 | 4.77 | 4.95 | 4.74 | 4.86 | 4.86 | 1.89% | 4,046 |
| Dec 3, 2025 | 5.07 | 5.07 | 4.71 | 4.77 | 4.77 | -3.64% | 39,175 |
| Dec 2, 2025 | 5.18 | 5.18 | 4.73 | 4.95 | 4.95 | 1.43% | 5,056 |
| Dec 1, 2025 | 4.62 | 4.89 | 4.62 | 4.88 | 4.88 | -0.20% | 10,788 |
| Nov 28, 2025 | 5.15 | 5.15 | 4.77 | 4.89 | 4.89 | -3.36% | 18,709 |
| Nov 27, 2025 | 5.02 | 5.19 | 4.82 | 5.06 | 5.06 | 0.80% | 29,136 |
| Nov 26, 2025 | 5.05 | 5.25 | 5.00 | 5.02 | 5.02 | 0.40% | 103,594 |
| Nov 25, 2025 | 4.89 | 5.00 | 4.52 | 5.00 | 5.00 | 2.04% | 190,746 |
| Nov 24, 2025 | 5.26 | 5.26 | 4.77 | 4.90 | 4.90 | -5.77% | 112,506 |
| Nov 21, 2025 | 4.54 | 5.39 | 4.47 | 5.20 | 5.20 | 14.54% | 511,913 |
| Nov 20, 2025 | 4.39 | 4.70 | 4.39 | 4.54 | 4.54 | 3.42% | 124,836 |
| Nov 19, 2025 | 4.08 | 4.74 | 4.08 | 4.39 | 4.39 | 7.60% | 131,750 |
| Nov 18, 2025 | 4.19 | 4.23 | 3.96 | 4.08 | 4.08 | 1.49% | 27,916 |
| Nov 17, 2025 | 4.34 | 4.34 | 3.96 | 4.02 | 4.02 | -4.51% | 14,882 |
| Nov 14, 2025 | 4.27 | 4.27 | 4.02 | 4.21 | 4.21 | - | 1,123 |
| Nov 13, 2025 | 4.20 | 4.25 | 4.01 | 4.21 | 4.21 | 6.85% | 16,417 |