Orchasp Limited (BOM:532271)
India · Delayed Price · Currency is INR 1.340
+0.050 (3.88%)
At close: Aug 25, 2026
Orchasp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.52 | 1.52 | 1.37 | 1.50 | 1.50 | 1.35% | 58,287 |
| Aug 12, 2026 | 1.56 | 1.57 | 1.34 | 1.48 | 1.48 | -3.27% | 184,798 |
| Aug 11, 2026 | 1.43 | 1.59 | 1.43 | 1.53 | 1.53 | -0.65% | 18,500 |
| Aug 10, 2026 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | -3.75% | 40,729 |
| Aug 7, 2026 | 1.61 | 1.61 | 1.53 | 1.60 | 1.60 | -0.62% | 50,840 |
| Aug 6, 2026 | 1.58 | 1.64 | 1.55 | 1.61 | 1.61 | - | 78,967 |
| Aug 5, 2026 | 1.65 | 1.67 | 1.59 | 1.61 | 1.61 | -0.62% | 29,962 |
| Aug 4, 2026 | 1.65 | 1.78 | 1.59 | 1.62 | 1.62 | -2.41% | 32,237 |
| Aug 3, 2026 | 1.85 | 1.85 | 1.62 | 1.66 | 1.66 | 1.84% | 28,106 |
| Jul 31, 2026 | 1.55 | 1.66 | 1.53 | 1.63 | 1.63 | 5.16% | 13,297 |
| Jul 30, 2026 | 1.64 | 1.74 | 1.42 | 1.55 | 1.55 | -7.74% | 275,518 |
| Jul 29, 2026 | 1.57 | 1.70 | 1.53 | 1.68 | 1.68 | 5.66% | 77,329 |
| Jul 28, 2026 | 1.59 | 1.66 | 1.52 | 1.59 | 1.59 | -1.24% | 46,158 |
| Jul 27, 2026 | 1.62 | 1.69 | 1.57 | 1.61 | 1.61 | 1.90% | 35,619 |
| Jul 24, 2026 | 1.67 | 1.77 | 1.48 | 1.58 | 1.58 | -8.14% | 1,063,800 |
| Jul 23, 2026 | 1.70 | 1.78 | 1.65 | 1.72 | 1.72 | 1.18% | 13,538 |
| Jul 22, 2026 | 1.70 | 1.71 | 1.62 | 1.70 | 1.70 | - | 46,514 |
| Jul 21, 2026 | 1.71 | 1.75 | 1.66 | 1.70 | 1.70 | 1.80% | 8,097 |
| Jul 20, 2026 | 1.70 | 1.74 | 1.64 | 1.67 | 1.67 | -3.47% | 9,438 |
| Jul 17, 2026 | 1.75 | 1.80 | 1.70 | 1.73 | 1.73 | -2.26% | 26,591 |
| Jul 16, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 27,729 |
| Jul 15, 2026 | 1.85 | 1.92 | 1.73 | 1.78 | 1.78 | -3.26% | 543,361 |
| Jul 14, 2026 | 1.88 | 1.97 | 1.83 | 1.84 | 1.84 | -5.64% | 47,503 |
| Jul 13, 2026 | 1.79 | 1.98 | 1.79 | 1.95 | 1.95 | 5.41% | 31,304 |
| Jul 10, 2026 | 1.83 | 1.94 | 1.81 | 1.85 | 1.85 | 0.54% | 16,910 |
| Jul 9, 2026 | 1.85 | 1.88 | 1.81 | 1.84 | 1.84 | - | 29,914 |
| Jul 8, 2026 | 1.88 | 1.92 | 1.82 | 1.84 | 1.84 | -2.13% | 15,687 |
| Jul 7, 2026 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | 0.53% | 29,107 |
| Jul 6, 2026 | 1.86 | 1.99 | 1.83 | 1.87 | 1.87 | -2.60% | 37,325 |
| Jul 3, 2026 | 1.91 | 1.98 | 1.86 | 1.92 | 1.92 | -1.54% | 93,987 |
| Jul 2, 2026 | 1.95 | 1.98 | 1.83 | 1.95 | 1.95 | - | 63,042 |
| Jul 1, 2026 | 2.00 | 2.03 | 1.90 | 1.95 | 1.95 | -2.50% | 106,285 |
| Jun 30, 2026 | 1.96 | 2.06 | 1.90 | 2.00 | 2.00 | - | 22,467 |
| Jun 29, 2026 | 2.09 | 2.09 | 1.96 | 2.00 | 2.00 | 1.01% | 41,853 |
| Jun 25, 2026 | 2.10 | 2.18 | 1.97 | 1.98 | 1.98 | -2.46% | 354,070 |
| Jun 24, 2026 | 1.83 | 2.11 | 1.79 | 2.03 | 2.03 | 11.54% | 288,441 |
| Jun 23, 2026 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -1.62% | 77,109 |
| Jun 22, 2026 | 1.84 | 1.94 | 1.80 | 1.85 | 1.85 | - | 58,288 |
| Jun 19, 2026 | 1.86 | 1.90 | 1.81 | 1.85 | 1.85 | -2.12% | 27,319 |
| Jun 18, 2026 | 1.80 | 1.94 | 1.79 | 1.89 | 1.89 | 7.39% | 91,882 |
| Jun 17, 2026 | 1.91 | 1.96 | 1.56 | 1.76 | 1.76 | -7.37% | 911,874 |
| Jun 16, 2026 | 1.97 | 1.99 | 1.90 | 1.90 | 1.90 | -1.55% | 50,472 |
| Jun 15, 2026 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | 2.66% | 39,069 |