Orchasp Limited (BOM:532271)
India · Delayed Price · Currency is INR 3.510
-0.180 (-4.88%)
At close: Oct 20, 2025
Orchasp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.56 | 3.69 | 3.45 | 3.67 | 3.67 | 4.26% | 150,417 |
| Oct 23, 2025 | 3.65 | 3.79 | 3.47 | 3.52 | 3.52 | -3.56% | 143,065 |
| Oct 21, 2025 | 3.36 | 3.67 | 3.36 | 3.65 | 3.65 | 3.99% | 69,456 |
| Oct 20, 2025 | 3.59 | 3.82 | 3.51 | 3.51 | 3.51 | -4.88% | 111,880 |
| Oct 17, 2025 | 3.88 | 3.89 | 3.69 | 3.69 | 3.69 | -4.90% | 46,986 |
| Oct 16, 2025 | 4.19 | 4.19 | 3.81 | 3.88 | 3.88 | -3.24% | 342,536 |
| Oct 15, 2025 | 3.75 | 4.07 | 3.75 | 4.01 | 4.01 | 3.35% | 613,585 |
| Oct 14, 2025 | 3.89 | 3.94 | 3.73 | 3.88 | 3.88 | 3.19% | 685,925 |
| Oct 13, 2025 | 3.33 | 3.76 | 3.33 | 3.76 | 3.76 | 9.94% | 510,201 |
| Oct 10, 2025 | 3.20 | 3.45 | 3.11 | 3.42 | 3.42 | 8.92% | 680,178 |
| Oct 9, 2025 | 3.18 | 3.20 | 2.89 | 3.14 | 3.14 | 5.72% | 315,418 |
| Oct 8, 2025 | 2.63 | 2.98 | 2.63 | 2.97 | 2.97 | 6.83% | 110,379 |
| Oct 7, 2025 | 2.80 | 2.82 | 2.74 | 2.78 | 2.78 | -2.46% | 72,487 |
| Oct 6, 2025 | 3.05 | 3.05 | 2.85 | 2.85 | 2.85 | -2.40% | 40,780 |
| Oct 3, 2025 | 3.09 | 3.09 | 2.84 | 2.92 | 2.92 | -1.02% | 226,775 |
| Oct 1, 2025 | 2.95 | 2.95 | 2.85 | 2.95 | 2.95 | 4.98% | 24,404 |
| Sep 30, 2025 | 2.68 | 2.81 | 2.67 | 2.81 | 2.81 | 4.85% | 83,253 |
| Sep 29, 2025 | 2.55 | 2.69 | 2.55 | 2.68 | 2.68 | 4.28% | 118,498 |
| Sep 26, 2025 | 2.66 | 2.66 | 2.52 | 2.57 | 2.57 | -1.15% | 75,953 |
| Sep 25, 2025 | 2.61 | 2.63 | 2.56 | 2.60 | 2.60 | 1.17% | 84,308 |
| Sep 24, 2025 | 2.54 | 2.63 | 2.54 | 2.57 | 2.57 | -1.15% | 29,284 |
| Sep 23, 2025 | 2.60 | 2.60 | 2.52 | 2.60 | 2.60 | - | 23,418 |
| Sep 22, 2025 | 2.70 | 2.70 | 2.57 | 2.60 | 2.60 | -2.62% | 30,479 |
| Sep 19, 2025 | 2.72 | 2.75 | 2.63 | 2.67 | 2.67 | -1.84% | 98,099 |
| Sep 18, 2025 | 2.62 | 2.74 | 2.61 | 2.72 | 2.72 | 3.82% | 53,061 |
| 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 |