Orosil Smiths India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	6.55	6.55	6.25	6.45	6.45	1.26%	52,888
Aug 10, 2026	6.49	6.54	6.33	6.37	6.37	1.27%	99,372
Aug 7, 2026	6.53	6.60	6.25	6.29	6.29	-2.18%	60,530
Aug 6, 2026	6.51	6.64	6.40	6.43	6.43	0.78%	68,418
Aug 5, 2026	6.38	6.44	6.17	6.38	6.38	1.75%	29,646
Aug 4, 2026	6.59	6.59	6.18	6.27	6.27	-2.49%	61,226
Aug 3, 2026	6.71	6.79	6.30	6.43	6.43	-2.28%	65,960
Jul 31, 2026	6.45	6.68	6.35	6.58	6.58	1.86%	36,497
Jul 30, 2026	6.84	6.98	6.38	6.46	6.46	-3.73%	56,898
Jul 29, 2026	6.50	6.75	6.21	6.71	6.71	3.55%	55,323
Jul 28, 2026	6.30	6.68	6.12	6.48	6.48	1.41%	48,357
Jul 27, 2026	6.83	6.87	6.39	6.39	6.39	-4.91%	63,485
Jul 24, 2026	6.51	6.75	6.50	6.72	6.72	3.23%	84,960
Jul 23, 2026	6.80	6.80	6.46	6.51	6.51	-0.31%	28,343
Jul 22, 2026	6.64	6.88	6.41	6.53	6.53	-0.46%	75,574
Jul 21, 2026	6.53	6.59	6.33	6.56	6.56	2.82%	30,114
Jul 20, 2026	6.47	6.55	6.29	6.38	6.38	0.31%	38,092
Jul 17, 2026	6.49	6.51	6.25	6.36	6.36	-	33,782
Jul 16, 2026	6.19	6.53	6.19	6.36	6.36	1.27%	17,159
Jul 15, 2026	6.45	6.55	6.17	6.28	6.28	0.64%	79,900
Jul 14, 2026	6.27	6.33	6.14	6.24	6.24	-0.32%	44,332
Jul 13, 2026	6.25	6.36	6.10	6.26	6.26	0.81%	21,950
Jul 10, 2026	6.24	6.35	5.97	6.21	6.21	-0.48%	48,092
Jul 9, 2026	6.35	6.60	6.08	6.24	6.24	-0.95%	46,886
Jul 8, 2026	6.40	6.65	6.24	6.30	6.30	-1.87%	57,556
Jul 7, 2026	6.20	6.47	6.20	6.42	6.42	4.05%	100,761
Jul 6, 2026	6.41	6.45	6.12	6.17	6.17	-2.83%	44,094
Jul 3, 2026	6.40	6.40	6.16	6.35	6.35	1.11%	15,526
Jul 2, 2026	6.40	6.40	6.18	6.28	6.28	-0.48%	34,658
Jul 1, 2026	6.34	6.34	6.12	6.31	6.31	-0.47%	20,082
Jun 30, 2026	6.20	6.50	6.10	6.34	6.34	0.79%	45,107
Jun 29, 2026	6.39	6.39	6.10	6.29	6.29	-1.56%	19,203
Jun 25, 2026	6.47	6.47	6.30	6.39	6.39	1.27%	26,918
Jun 24, 2026	6.60	6.60	6.27	6.31	6.31	-4.39%	74,400
Jun 23, 2026	6.55	6.69	6.25	6.60	6.60	0.46%	53,361
Jun 22, 2026	6.69	6.69	6.40	6.57	6.57	0.46%	34,078
Jun 19, 2026	6.44	6.62	6.35	6.54	6.54	1.08%	73,741
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