Orosil Smiths India Limited (BOM:531626)
India · Delayed Price · Currency is INR 6.58
+0.12 (1.86%)
At close: Jul 31, 2026
Orosil Smiths India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |