Orosil Smiths India Limited (BOM:531626)
India · Delayed Price · Currency is INR 6.54
+0.07 (1.08%)
At close: Jun 19, 2026
Orosil Smiths India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.64 | 6.72 | 6.44 | 6.47 | 6.47 | -1.82% | 42,347 |
| Jun 17, 2026 | 6.74 | 6.90 | 6.44 | 6.59 | 6.59 | -2.66% | 64,592 |
| Jun 16, 2026 | 7.09 | 7.09 | 6.11 | 6.77 | 6.77 | -4.92% | 181,087 |
| Jun 15, 2026 | 7.72 | 7.72 | 6.84 | 7.12 | 7.12 | 2.74% | 292,858 |
| Jun 12, 2026 | 6.65 | 7.05 | 6.55 | 6.93 | 6.93 | 7.94% | 457,524 |
| Jun 11, 2026 | 6.35 | 6.69 | 6.35 | 6.42 | 6.42 | 1.26% | 92,442 |
| Jun 10, 2026 | 6.49 | 6.70 | 6.06 | 6.34 | 6.34 | 1.44% | 423,610 |
| Jun 9, 2026 | 6.02 | 6.50 | 6.02 | 6.25 | 6.25 | 1.13% | 148,661 |
| Jun 8, 2026 | 6.28 | 6.28 | 5.71 | 6.18 | 6.18 | 1.64% | 89,083 |
| Jun 5, 2026 | 6.78 | 6.78 | 6.00 | 6.08 | 6.08 | -0.65% | 35,277 |
| Jun 4, 2026 | 6.19 | 6.20 | 5.94 | 6.12 | 6.12 | 2.00% | 74,760 |
| Jun 3, 2026 | 6.24 | 6.24 | 5.90 | 6.00 | 6.00 | -0.99% | 41,101 |
| Jun 2, 2026 | 6.32 | 6.32 | 5.84 | 6.06 | 6.06 | 3.24% | 73,986 |
| Jun 1, 2026 | 5.80 | 6.19 | 5.80 | 5.87 | 5.87 | -3.77% | 22,692 |
| May 29, 2026 | 6.16 | 6.36 | 6.00 | 6.10 | 6.10 | - | 62,344 |
| May 27, 2026 | 6.10 | 6.25 | 5.91 | 6.10 | 6.10 | 1.67% | 57,026 |
| May 26, 2026 | 6.10 | 6.28 | 5.91 | 6.00 | 6.00 | 0.33% | 43,694 |
| May 25, 2026 | 6.99 | 7.00 | 5.55 | 5.98 | 5.98 | -5.68% | 641,727 |
| May 22, 2026 | 6.23 | 6.48 | 6.23 | 6.34 | 6.34 | 1.77% | 128,415 |
| May 21, 2026 | 6.20 | 6.29 | 6.16 | 6.23 | 6.23 | 2.13% | 67,700 |
| May 20, 2026 | 5.69 | 6.30 | 5.69 | 6.10 | 6.10 | - | 80,138 |
| May 19, 2026 | 5.91 | 6.25 | 5.91 | 6.10 | 6.10 | -1.13% | 7,618 |
| May 18, 2026 | 6.12 | 6.32 | 5.70 | 6.17 | 6.17 | 0.82% | 57,072 |
| May 15, 2026 | 6.45 | 6.45 | 6.11 | 6.12 | 6.12 | -3.32% | 30,099 |
| May 14, 2026 | 6.30 | 6.46 | 6.11 | 6.33 | 6.33 | 2.93% | 159,843 |
| May 13, 2026 | 6.11 | 6.33 | 5.95 | 6.15 | 6.15 | 0.33% | 27,498 |
| May 12, 2026 | 6.20 | 6.38 | 6.02 | 6.13 | 6.13 | - | 36,397 |
| May 11, 2026 | 6.47 | 6.50 | 6.02 | 6.13 | 6.13 | - | 515,000 |
| May 8, 2026 | 5.59 | 6.48 | 5.52 | 6.13 | 6.13 | 12.89% | 166,029 |
| May 7, 2026 | 5.70 | 5.70 | 5.41 | 5.43 | 5.43 | -0.18% | 27,667 |
| May 6, 2026 | 5.57 | 5.73 | 5.36 | 5.44 | 5.44 | -0.73% | 83,210 |
| May 5, 2026 | 5.40 | 5.74 | 5.34 | 5.48 | 5.48 | 1.67% | 4,541 |
| May 4, 2026 | 5.50 | 5.83 | 5.31 | 5.39 | 5.39 | -1.28% | 8,904 |
| Apr 30, 2026 | 5.79 | 5.79 | 5.26 | 5.46 | 5.46 | -0.55% | 30,280 |
| Apr 29, 2026 | 5.80 | 5.99 | 5.18 | 5.49 | 5.49 | -4.69% | 157,292 |
| Apr 28, 2026 | 6.12 | 6.12 | 5.71 | 5.76 | 5.76 | -2.87% | 17,066 |
| Apr 27, 2026 | 5.75 | 6.02 | 5.70 | 5.93 | 5.93 | 3.13% | 113,922 |
| Apr 24, 2026 | 5.91 | 6.10 | 5.50 | 5.75 | 5.75 | -3.85% | 15,148 |
| Apr 23, 2026 | 6.20 | 6.20 | 5.81 | 5.98 | 5.98 | 1.01% | 23,473 |
| Apr 22, 2026 | 5.67 | 6.01 | 5.67 | 5.92 | 5.92 | 3.68% | 122,399 |
| Apr 21, 2026 | 5.68 | 6.37 | 5.53 | 5.71 | 5.71 | 0.53% | 61,197 |
| Apr 20, 2026 | 5.65 | 6.19 | 5.52 | 5.68 | 5.68 | -5.96% | 49,861 |
| Apr 17, 2026 | 6.35 | 6.45 | 5.55 | 6.04 | 6.04 | -4.73% | 50,043 |
| Apr 16, 2026 | 6.22 | 6.50 | 6.10 | 6.34 | 6.34 | 2.42% | 146,937 |
| Apr 15, 2026 | 6.51 | 6.51 | 6.06 | 6.19 | 6.19 | -4.77% | 86,029 |
| Apr 13, 2026 | 6.11 | 6.50 | 5.40 | 6.50 | 6.50 | 6.38% | 260,034 |
| Apr 10, 2026 | 5.83 | 6.51 | 5.83 | 6.11 | 6.11 | -0.33% | 231,584 |
| Apr 9, 2026 | 6.05 | 6.50 | 5.80 | 6.13 | 6.13 | 3.72% | 390,375 |
| Apr 8, 2026 | 5.01 | 6.00 | 5.01 | 5.91 | 5.91 | 18.20% | 145,449 |
| Apr 7, 2026 | 4.84 | 5.10 | 4.84 | 5.00 | 5.00 | 3.31% | 27,901 |