Orchasp Limited (BOM:532271)
India · Delayed Price · Currency is INR 2.650
-0.030 (-1.12%)
At close: Sep 12, 2025
Orchasp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.66 | 2.71 | 2.59 | 2.62 | 2.62 | -0.38% | 35,199 |
| Sep 16, 2025 | 2.65 | 2.68 | 2.58 | 2.63 | 2.63 | - | 49,388 |
| Sep 15, 2025 | 2.58 | 2.69 | 2.56 | 2.63 | 2.63 | -0.75% | 103,490 |
| Sep 12, 2025 | 2.69 | 2.70 | 2.60 | 2.65 | 2.65 | -1.12% | 70,982 |
| Sep 11, 2025 | 2.75 | 2.75 | 2.61 | 2.68 | 2.68 | -1.83% | 50,342 |
| Sep 10, 2025 | 2.74 | 2.76 | 2.60 | 2.73 | 2.73 | 0.37% | 107,077 |
| Sep 9, 2025 | 2.78 | 2.78 | 2.70 | 2.72 | 2.72 | -1.45% | 28,770 |
| Sep 8, 2025 | 2.75 | 2.79 | 2.70 | 2.76 | 2.76 | 2.22% | 26,280 |
| Sep 5, 2025 | 2.71 | 2.83 | 2.70 | 2.70 | 2.70 | -0.37% | 78,080 |
| Sep 4, 2025 | 2.87 | 2.87 | 2.71 | 2.71 | 2.71 | -4.91% | 224,556 |
| Sep 3, 2025 | 2.99 | 2.99 | 2.79 | 2.85 | 2.85 | -2.06% | 69,549 |
| Sep 2, 2025 | 2.90 | 2.92 | 2.74 | 2.91 | 2.91 | 4.30% | 67,613 |
| Sep 1, 2025 | 2.75 | 2.84 | 2.62 | 2.79 | 2.79 | 2.95% | 64,058 |
| Aug 29, 2025 | 2.95 | 2.95 | 2.69 | 2.71 | 2.71 | -4.24% | 195,914 |
| Aug 28, 2025 | 2.96 | 3.00 | 2.83 | 2.83 | 2.83 | -4.71% | 48,554 |
| Aug 26, 2025 | 3.04 | 3.04 | 2.79 | 2.97 | 2.97 | 2.06% | 378,293 |
| Aug 25, 2025 | 2.91 | 2.91 | 2.78 | 2.91 | 2.91 | 4.68% | 1,038,239 |
| Aug 22, 2025 | 2.87 | 2.95 | 2.78 | 2.78 | 2.78 | -2.46% | 14,153 |
| Aug 21, 2025 | 2.91 | 2.93 | 2.84 | 2.85 | 2.85 | -0.70% | 5,541 |
| Aug 20, 2025 | 2.95 | 2.95 | 2.80 | 2.87 | 2.87 | -2.38% | 26,045 |
| Aug 19, 2025 | 2.93 | 3.01 | 2.85 | 2.94 | 2.94 | 0.68% | 20,578 |
| Aug 18, 2025 | 2.99 | 2.99 | 2.85 | 2.92 | 2.92 | -2.67% | 85,597 |
| Aug 14, 2025 | 2.90 | 3.05 | 2.86 | 3.00 | 3.00 | -0.33% | 43,624 |
| Aug 13, 2025 | 2.90 | 3.04 | 2.77 | 3.01 | 3.01 | 3.79% | 141,776 |
| Aug 12, 2025 | 2.71 | 2.97 | 2.71 | 2.90 | 2.90 | 2.47% | 27,524 |
| Aug 11, 2025 | 2.70 | 2.83 | 2.70 | 2.83 | 2.83 | 4.81% | 27,132 |
| Aug 8, 2025 | 2.69 | 2.80 | 2.65 | 2.70 | 2.70 | -0.74% | 13,408 |
| Aug 7, 2025 | 2.73 | 2.73 | 2.67 | 2.72 | 2.72 | -0.37% | 12,193 |
| Aug 6, 2025 | 2.83 | 2.83 | 2.66 | 2.73 | 2.73 | -2.15% | 129,984 |
| Aug 5, 2025 | 2.85 | 2.89 | 2.69 | 2.79 | 2.79 | -1.41% | 234,103 |
| Aug 4, 2025 | 2.82 | 2.93 | 2.78 | 2.83 | 2.83 | -2.41% | 54,510 |
| Aug 1, 2025 | 3.00 | 3.00 | 2.81 | 2.90 | 2.90 | -0.34% | 6,423 |
| Jul 31, 2025 | 2.97 | 2.97 | 2.78 | 2.91 | 2.91 | - | 10,905 |
| Jul 30, 2025 | 2.94 | 2.95 | 2.75 | 2.91 | 2.91 | 3.19% | 19,547 |
| Jul 29, 2025 | 2.70 | 2.82 | 2.70 | 2.82 | 2.82 | 4.83% | 45,240 |
| Jul 28, 2025 | 2.85 | 2.85 | 2.68 | 2.69 | 2.69 | -4.27% | 53,720 |
| Jul 25, 2025 | 2.86 | 2.94 | 2.80 | 2.81 | 2.81 | -4.42% | 234,741 |
| Jul 24, 2025 | 3.05 | 3.07 | 2.92 | 2.94 | 2.94 | -4.23% | 126,116 |
| Jul 23, 2025 | 3.13 | 3.14 | 3.00 | 3.07 | 3.07 | 1.66% | 18,369 |
| Jul 22, 2025 | 3.01 | 3.08 | 2.91 | 3.02 | 3.02 | 2.37% | 14,058 |
| Jul 21, 2025 | 2.96 | 3.04 | 2.86 | 2.95 | 2.95 | -0.34% | 52,228 |
| Jul 18, 2025 | 2.97 | 2.98 | 2.85 | 2.96 | 2.96 | -0.34% | 19,255 |
| Jul 17, 2025 | 3.01 | 3.07 | 2.90 | 2.97 | 2.97 | -2.62% | 81,234 |
| Jul 16, 2025 | 3.00 | 3.05 | 2.96 | 3.05 | 3.05 | 0.33% | 27,568 |
| Jul 15, 2025 | 3.06 | 3.09 | 2.92 | 3.04 | 3.04 | -0.98% | 65,740 |
| Jul 14, 2025 | 3.14 | 3.16 | 3.00 | 3.07 | 3.07 | -2.23% | 26,284 |
| Jul 11, 2025 | 3.14 | 3.15 | 3.01 | 3.14 | 3.14 | 4.67% | 102,679 |
| Jul 10, 2025 | 3.10 | 3.18 | 2.96 | 3.00 | 3.00 | -2.60% | 17,158 |
| Jul 9, 2025 | 3.29 | 3.29 | 3.08 | 3.08 | 3.08 | -3.45% | 75,826 |
| Jul 8, 2025 | 3.10 | 3.25 | 3.01 | 3.19 | 3.19 | 1.59% | 114,698 |