Orosil Smiths India Limited (BOM:531626)
India · Delayed Price · Currency is INR 4.280
-0.130 (-2.95%)
At close: Mar 6, 2026
Orosil Smiths India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.20 | 4.35 | 3.88 | 4.28 | 4.28 | -2.95% | 17,160 |
| Mar 5, 2026 | 4.40 | 4.48 | 4.30 | 4.41 | 4.41 | 1.38% | 14,845 |
| Mar 4, 2026 | 4.48 | 4.52 | 4.20 | 4.35 | 4.35 | - | 19,157 |
| Mar 2, 2026 | 4.20 | 4.87 | 3.90 | 4.35 | 4.35 | -1.14% | 23,340 |
| Feb 27, 2026 | 4.35 | 4.72 | 4.27 | 4.40 | 4.40 | - | 4,807 |
| Feb 26, 2026 | 4.48 | 4.48 | 4.37 | 4.40 | 4.40 | -1.79% | 6,790 |
| Feb 25, 2026 | 4.41 | 4.64 | 4.41 | 4.48 | 4.48 | 1.59% | 49,623 |
| Feb 24, 2026 | 4.31 | 4.44 | 4.31 | 4.41 | 4.41 | -0.45% | 9,761 |
| Feb 23, 2026 | 4.36 | 4.68 | 4.36 | 4.43 | 4.43 | -0.45% | 6,828 |
| Feb 20, 2026 | 4.47 | 4.47 | 4.32 | 4.45 | 4.45 | 0.68% | 12,869 |
| Feb 19, 2026 | 4.40 | 4.90 | 4.33 | 4.42 | 4.42 | -0.23% | 41,162 |
| Feb 18, 2026 | 4.45 | 4.46 | 4.38 | 4.43 | 4.43 | -1.12% | 24,060 |
| Feb 17, 2026 | 4.44 | 4.52 | 4.38 | 4.48 | 4.48 | 0.90% | 58,443 |
| Feb 16, 2026 | 4.40 | 4.65 | 4.36 | 4.44 | 4.44 | 1.37% | 18,663 |
| Feb 13, 2026 | 4.49 | 4.49 | 4.36 | 4.38 | 4.38 | -0.68% | 13,270 |
| Feb 12, 2026 | 4.47 | 4.62 | 4.41 | 4.41 | 4.41 | -0.23% | 7,928 |
| Feb 11, 2026 | 4.37 | 4.69 | 4.28 | 4.42 | 4.42 | 1.14% | 55,621 |
| Feb 10, 2026 | 4.13 | 4.94 | 4.13 | 4.37 | 4.37 | -0.91% | 75,177 |
| Feb 9, 2026 | 4.56 | 4.56 | 4.22 | 4.41 | 4.41 | -0.45% | 38,412 |
| Feb 6, 2026 | 4.23 | 4.49 | 4.23 | 4.43 | 4.43 | 2.55% | 3,495 |
| Feb 5, 2026 | 4.24 | 4.63 | 3.77 | 4.32 | 4.32 | -3.14% | 71,515 |
| Feb 4, 2026 | 4.49 | 4.50 | 4.35 | 4.46 | 4.46 | - | 3,146 |
| Feb 3, 2026 | 4.25 | 4.47 | 4.25 | 4.46 | 4.46 | 4.94% | 6,456 |
| Feb 2, 2026 | 4.45 | 4.46 | 4.23 | 4.25 | 4.25 | -3.63% | 8,755 |
| Feb 1, 2026 | 4.03 | 4.41 | 4.03 | 4.41 | 4.41 | 3.52% | 5,736 |
| Jan 30, 2026 | 4.33 | 4.44 | 4.26 | 4.26 | 4.26 | -1.62% | 8,128 |
| Jan 29, 2026 | 4.22 | 4.48 | 4.11 | 4.33 | 4.33 | 1.64% | 25,823 |
| Jan 28, 2026 | 4.36 | 4.47 | 4.21 | 4.26 | 4.26 | 0.47% | 6,451 |
| Jan 27, 2026 | 3.85 | 4.48 | 3.85 | 4.24 | 4.24 | -0.24% | 27,386 |
| 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 |