Orosil Smiths India Limited (BOM:531626)
India · Delayed Price · Currency is INR 6.13
+0.70 (12.89%)
At close: May 8, 2026
Orosil Smiths India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 4.44 | 4.92 | 4.44 | 4.84 | 4.84 | 6.84% | 47,191 |
| Apr 2, 2026 | 4.69 | 4.74 | 4.44 | 4.53 | 4.53 | -0.22% | 21,063 |
| Apr 1, 2026 | 4.49 | 4.60 | 4.31 | 4.54 | 4.54 | 3.18% | 61,961 |
| Mar 30, 2026 | 4.35 | 4.49 | 4.28 | 4.40 | 4.40 | -1.35% | 48,761 |
| Mar 27, 2026 | 4.50 | 4.50 | 4.35 | 4.46 | 4.46 | -0.22% | 16,357 |
| Mar 25, 2026 | 4.50 | 4.52 | 4.24 | 4.47 | 4.47 | 4.68% | 27,517 |
| Mar 24, 2026 | 4.27 | 4.50 | 4.16 | 4.27 | 4.27 | -1.16% | 10,869 |
| Mar 23, 2026 | 4.60 | 4.60 | 4.26 | 4.32 | 4.32 | -4.64% | 13,366 |
| Mar 20, 2026 | 4.41 | 4.70 | 4.21 | 4.53 | 4.53 | 8.63% | 46,814 |
| Mar 19, 2026 | 4.02 | 4.44 | 4.02 | 4.17 | 4.17 | 0.72% | 7,240 |
| Mar 18, 2026 | 4.18 | 4.44 | 3.72 | 4.14 | 4.14 | -4.61% | 204,810 |
| Mar 17, 2026 | 4.31 | 5.18 | 4.20 | 4.34 | 4.34 | 0.46% | 477,538 |
| Mar 16, 2026 | 4.12 | 4.75 | 4.12 | 4.32 | 4.32 | 0.47% | 7,104 |
| Mar 13, 2026 | 4.35 | 4.74 | 4.22 | 4.30 | 4.30 | 3.37% | 49,309 |
| Mar 12, 2026 | 4.16 | 4.31 | 4.07 | 4.16 | 4.16 | -1.89% | 31,733 |
| Mar 11, 2026 | 4.42 | 4.42 | 4.02 | 4.24 | 4.24 | -2.08% | 21,117 |
| Mar 10, 2026 | 4.33 | 4.45 | 4.28 | 4.33 | 4.33 | 4.09% | 12,800 |
| Mar 9, 2026 | 4.28 | 4.50 | 4.13 | 4.16 | 4.16 | -2.80% | 16,741 |
| 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 |