Orchasp Limited (BOM:532271)
India · Delayed Price · Currency is INR 1.150
-0.010 (-0.86%)
At close: Oct 27, 2026
Orchasp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 11,292 |
| Oct 26, 2026 | 1.13 | 1.31 | 1.02 | 1.16 | 1.16 | - | 32,697 |
| Oct 23, 2026 | 1.27 | 1.27 | 1.13 | 1.16 | 1.16 | 5.45% | 2,476 |
| Oct 22, 2026 | 1.12 | 1.15 | 1.07 | 1.10 | 1.10 | -3.51% | 47,637 |
| Oct 21, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 24,487 |
| Oct 19, 2026 | 1.16 | 1.18 | 1.12 | 1.12 | 1.12 | - | 98,862 |
| Oct 16, 2026 | 1.24 | 1.30 | 1.00 | 1.12 | 1.12 | -10.40% | 982,698 |
| Oct 15, 2026 | 1.34 | 1.34 | 1.22 | 1.25 | 1.25 | -1.57% | 113,314 |
| Oct 14, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -5.93% | 115,384 |
| Oct 13, 2026 | 1.35 | 1.37 | 1.22 | 1.35 | 1.35 | - | 31,697 |
| Oct 12, 2026 | 1.41 | 1.41 | 1.31 | 1.35 | 1.35 | 0.75% | 29,426 |
| Oct 9, 2026 | 1.48 | 1.48 | 1.29 | 1.34 | 1.34 | 3.08% | 12,846 |
| Oct 8, 2026 | 1.51 | 1.51 | 1.30 | 1.30 | 1.30 | -0.76% | 30,425 |
| Oct 7, 2026 | 1.29 | 1.37 | 1.29 | 1.31 | 1.31 | 3.97% | 30,821 |
| Oct 6, 2026 | 1.23 | 1.33 | 1.23 | 1.26 | 1.26 | - | 31,231 |
| Oct 5, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -3.82% | 70,997 |
| Oct 1, 2026 | 1.46 | 1.46 | 1.30 | 1.31 | 1.31 | 0.77% | 26,238 |
| Sep 30, 2026 | 1.25 | 1.40 | 1.25 | 1.30 | 1.30 | -3.70% | 28,766 |
| Sep 29, 2026 | 1.31 | 1.37 | 1.28 | 1.35 | 1.35 | - | 61,496 |
| Sep 28, 2026 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -0.74% | 19,417 |
| Sep 25, 2026 | 1.37 | 1.41 | 1.33 | 1.36 | 1.36 | - | 21,066 |
| Sep 24, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | -0.73% | 50,270 |
| Sep 23, 2026 | 1.30 | 1.43 | 1.30 | 1.37 | 1.37 | -1.44% | 103,748 |
| Sep 22, 2026 | 1.43 | 1.47 | 1.33 | 1.39 | 1.39 | -0.71% | 53,219 |
| Sep 21, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | 0.72% | 46,673 |
| Sep 18, 2026 | 1.41 | 1.43 | 1.22 | 1.39 | 1.39 | - | 88,576 |
| Sep 17, 2026 | 1.57 | 1.67 | 1.37 | 1.39 | 1.39 | -13.66% | 608,845 |
| Sep 16, 2026 | 1.60 | 1.68 | 1.52 | 1.61 | 1.61 | 0.63% | 59,397 |
| Sep 15, 2026 | 1.44 | 1.63 | 1.37 | 1.60 | 1.60 | 13.48% | 114,674 |
| Sep 11, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -2.76% | 4,339 |
| Sep 10, 2026 | 1.49 | 1.49 | 1.35 | 1.45 | 1.45 | 1.40% | 36,877 |
| Sep 9, 2026 | 1.45 | 1.46 | 1.32 | 1.43 | 1.43 | 4.38% | 38,796 |
| Sep 8, 2026 | 1.27 | 1.42 | 1.13 | 1.37 | 1.37 | 5.38% | 82,621 |
| Sep 7, 2026 | 1.45 | 1.45 | 1.30 | 1.30 | 1.30 | -4.41% | 105,729 |
| Sep 4, 2026 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 22,323 |
| Sep 3, 2026 | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | 0.71% | 63,123 |
| Sep 2, 2026 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 17,092 |
| Sep 1, 2026 | 1.33 | 1.57 | 1.33 | 1.44 | 1.44 | 4.35% | 19,728 |
| Aug 31, 2026 | 1.48 | 1.50 | 1.38 | 1.38 | 1.38 | -2.13% | 19,505 |
| Aug 28, 2026 | 1.67 | 1.67 | 1.31 | 1.41 | 1.41 | -1.40% | 32,275 |
| Aug 27, 2026 | 1.43 | 1.44 | 1.37 | 1.43 | 1.43 | 2.14% | 29,367 |
| Aug 26, 2026 | 1.34 | 1.47 | 1.32 | 1.40 | 1.40 | 4.48% | 437,248 |
| Aug 25, 2026 | 1.32 | 1.51 | 1.22 | 1.34 | 1.34 | 3.88% | 138,790 |
| Aug 24, 2026 | 1.39 | 1.42 | 1.26 | 1.29 | 1.29 | -9.15% | 651,116 |
| Aug 21, 2026 | 1.42 | 1.42 | 1.34 | 1.42 | 1.42 | 2.16% | 17,595 |
| Aug 20, 2026 | 1.38 | 1.45 | 1.27 | 1.39 | 1.39 | - | 61,113 |
| Aug 19, 2026 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | -1.42% | 41,112 |
| Aug 18, 2026 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | - | 29,825 |
| Aug 17, 2026 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | -4.08% | 50,029 |
| Aug 14, 2026 | 1.54 | 1.54 | 1.43 | 1.47 | 1.47 | -2.00% | 70,133 |