Orosil Smiths India Limited (BOM:531626)
India · Delayed Price · Currency is INR 6.07
-0.24 (-3.80%)
At close: Oct 23, 2026
Orosil Smiths India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.35 | 6.54 | 6.03 | 6.07 | 6.07 | -3.80% | 19,621 |
| Oct 22, 2026 | 6.43 | 6.60 | 6.18 | 6.31 | 6.31 | -0.47% | 38,045 |
| Oct 21, 2026 | 6.50 | 6.78 | 6.07 | 6.34 | 6.34 | -2.46% | 36,169 |
| Oct 19, 2026 | 6.99 | 6.99 | 6.32 | 6.50 | 6.50 | 2.20% | 43,200 |
| Oct 16, 2026 | 6.25 | 6.37 | 6.09 | 6.36 | 6.36 | 1.60% | 11,071 |
| Oct 15, 2026 | 6.42 | 6.44 | 6.22 | 6.26 | 6.26 | -0.48% | 17,228 |
| Oct 14, 2026 | 6.49 | 6.49 | 6.06 | 6.29 | 6.29 | -3.08% | 33,689 |
| Oct 13, 2026 | 6.68 | 6.68 | 6.31 | 6.49 | 6.49 | -0.92% | 24,774 |
| Oct 12, 2026 | 6.44 | 6.69 | 6.27 | 6.55 | 6.55 | 4.80% | 35,988 |
| Oct 9, 2026 | 6.14 | 6.44 | 6.00 | 6.25 | 6.25 | 3.82% | 17,875 |
| Oct 8, 2026 | 6.28 | 6.84 | 5.85 | 6.02 | 6.02 | -7.53% | 72,906 |
| Oct 7, 2026 | 6.63 | 6.67 | 6.25 | 6.51 | 6.51 | - | 20,239 |
| Oct 6, 2026 | 6.85 | 6.85 | 5.81 | 6.51 | 6.51 | 6.55% | 50,267 |
| Oct 5, 2026 | 6.55 | 6.74 | 5.76 | 6.11 | 6.11 | -7.98% | 107,879 |
| Oct 1, 2026 | 6.76 | 6.82 | 6.58 | 6.64 | 6.64 | 0.15% | 19,537 |
| Sep 30, 2026 | 6.87 | 6.93 | 6.51 | 6.63 | 6.63 | -3.07% | 70,420 |
| Sep 29, 2026 | 6.83 | 7.00 | 6.58 | 6.84 | 6.84 | 0.44% | 25,734 |
| Sep 28, 2026 | 6.75 | 6.97 | 6.75 | 6.81 | 6.81 | -0.73% | 23,134 |
| Sep 25, 2026 | 7.40 | 7.40 | 6.73 | 6.86 | 6.86 | -1.72% | 148,078 |
| Sep 24, 2026 | 7.22 | 7.22 | 6.20 | 6.98 | 6.98 | -1.13% | 57,375 |
| Sep 23, 2026 | 7.19 | 7.19 | 6.75 | 7.06 | 7.06 | 0.14% | 47,545 |
| Sep 22, 2026 | 7.09 | 7.19 | 6.56 | 7.05 | 7.05 | 3.22% | 183,974 |
| Sep 21, 2026 | 6.84 | 6.97 | 6.70 | 6.83 | 6.83 | 2.40% | 92,928 |
| Sep 18, 2026 | 6.70 | 6.73 | 6.54 | 6.67 | 6.67 | 1.06% | 46,672 |
| Sep 17, 2026 | 6.67 | 6.67 | 6.50 | 6.60 | 6.60 | -1.05% | 34,299 |
| Sep 16, 2026 | 6.60 | 6.73 | 6.40 | 6.67 | 6.67 | 4.06% | 59,446 |
| Sep 15, 2026 | 6.56 | 6.75 | 6.37 | 6.41 | 6.41 | -0.31% | 93,432 |
| Sep 11, 2026 | 6.48 | 6.52 | 6.31 | 6.43 | 6.43 | 0.78% | 28,330 |
| Sep 10, 2026 | 6.60 | 6.60 | 6.26 | 6.38 | 6.38 | -0.31% | 21,420 |
| Sep 9, 2026 | 6.61 | 6.61 | 6.25 | 6.40 | 6.40 | -0.93% | 20,763 |
| Sep 8, 2026 | 6.45 | 6.58 | 6.36 | 6.46 | 6.46 | 1.57% | 28,792 |
| Sep 7, 2026 | 6.30 | 6.47 | 6.30 | 6.36 | 6.36 | 0.16% | 46,077 |
| Sep 4, 2026 | 6.30 | 6.50 | 6.30 | 6.35 | 6.35 | -2.16% | 17,625 |
| Sep 3, 2026 | 6.63 | 6.63 | 6.18 | 6.49 | 6.49 | -0.15% | 102,829 |
| Sep 2, 2026 | 6.60 | 6.60 | 6.33 | 6.50 | 6.50 | -1.37% | 15,885 |
| Sep 1, 2026 | 6.43 | 6.75 | 6.43 | 6.59 | 6.59 | -1.64% | 23,277 |
| Aug 31, 2026 | 6.70 | 6.71 | 6.40 | 6.70 | 6.70 | 1.98% | 58,119 |
| Aug 28, 2026 | 6.35 | 6.85 | 6.34 | 6.57 | 6.57 | 0.61% | 82,081 |
| Aug 27, 2026 | 6.65 | 6.65 | 6.35 | 6.53 | 6.53 | -1.66% | 64,405 |
| Aug 26, 2026 | 6.58 | 6.69 | 6.25 | 6.64 | 6.64 | 1.37% | 60,781 |
| Aug 25, 2026 | 6.69 | 6.69 | 6.32 | 6.55 | 6.55 | 0.31% | 52,452 |
| Aug 24, 2026 | 6.59 | 6.59 | 6.40 | 6.53 | 6.53 | 1.08% | 71,816 |
| Aug 21, 2026 | 6.68 | 6.68 | 6.27 | 6.46 | 6.46 | -2.12% | 90,765 |
| Aug 20, 2026 | 6.60 | 6.73 | 6.38 | 6.60 | 6.60 | 1.54% | 90,651 |
| Aug 19, 2026 | 6.77 | 6.77 | 6.35 | 6.50 | 6.50 | -0.76% | 15,742 |
| Aug 18, 2026 | 6.64 | 6.64 | 6.33 | 6.55 | 6.55 | 0.15% | 60,758 |
| Aug 17, 2026 | 6.49 | 6.57 | 6.23 | 6.54 | 6.54 | 2.03% | 53,192 |
| Aug 14, 2026 | 6.33 | 6.42 | 6.16 | 6.41 | 6.41 | 4.74% | 40,405 |
| Aug 13, 2026 | 6.49 | 6.49 | 6.07 | 6.12 | 6.12 | -4.08% | 67,781 |
| Aug 12, 2026 | 6.45 | 6.45 | 6.22 | 6.38 | 6.38 | -1.09% | 44,074 |