Organic Recycling Systems Limited (BOM:543997)
India · Delayed Price · Currency is INR 285.30
-9.75 (-3.30%)
At close: Jul 25, 2025
Organic Recycling Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.36% | 1,200 |
| Jul 31, 2025 | 277.00 | 282.00 | 275.00 | 281.00 | 281.00 | 2.00% | 2,400 |
| Jul 30, 2025 | 278.00 | 278.00 | 275.50 | 275.50 | 275.50 | -0.90% | 1,800 |
| Jul 29, 2025 | 271.50 | 284.50 | 271.50 | 278.00 | 278.00 | - | 3,000 |
| Jul 28, 2025 | 289.80 | 291.45 | 278.00 | 278.00 | 278.00 | -2.56% | 6,600 |
| Jul 25, 2025 | 288.50 | 289.90 | 285.00 | 285.30 | 285.30 | -3.30% | 6,600 |
| Jul 24, 2025 | 295.00 | 297.90 | 290.00 | 295.05 | 295.05 | -2.29% | 6,000 |
| Jul 23, 2025 | 300.00 | 303.00 | 295.00 | 301.95 | 301.95 | -0.02% | 10,800 |
| Jul 22, 2025 | 307.00 | 307.00 | 302.00 | 302.00 | 302.00 | -3.82% | 3,000 |
| Jul 21, 2025 | 317.00 | 317.00 | 308.50 | 314.00 | 314.00 | 1.27% | 8,400 |
| Jul 18, 2025 | 314.05 | 314.10 | 310.00 | 310.05 | 310.05 | -2.30% | 10,200 |
| Jul 17, 2025 | 315.00 | 319.30 | 315.00 | 317.35 | 317.35 | -0.67% | 12,000 |
| Jul 16, 2025 | 340.10 | 346.40 | 316.00 | 319.50 | 319.50 | -7.03% | 40,800 |
| Jul 15, 2025 | 350.00 | 352.50 | 340.00 | 343.65 | 343.65 | -0.46% | 58,200 |
| Jul 14, 2025 | 321.50 | 377.00 | 321.50 | 345.25 | 345.25 | 9.67% | 82,800 |
| Jul 11, 2025 | 310.00 | 314.80 | 310.00 | 314.80 | 314.80 | 0.18% | 5,400 |
| Jul 10, 2025 | 309.80 | 315.00 | 302.80 | 314.25 | 314.25 | 1.44% | 5,400 |
| Jul 9, 2025 | 290.00 | 309.80 | 290.00 | 309.80 | 309.80 | 4.49% | 6,600 |
| Jul 8, 2025 | 304.00 | 304.00 | 296.50 | 296.50 | 296.50 | -4.66% | 3,000 |
| Jul 7, 2025 | 315.20 | 315.20 | 311.00 | 311.00 | 311.00 | -2.25% | 8,400 |
| Jul 4, 2025 | 299.00 | 324.90 | 299.00 | 318.15 | 318.15 | 7.30% | 37,800 |
| Jul 3, 2025 | 294.00 | 296.50 | 293.50 | 296.50 | 296.50 | 1.77% | 8,400 |
| Jul 2, 2025 | 290.00 | 292.00 | 290.00 | 291.35 | 291.35 | 1.16% | 6,000 |
| Jul 1, 2025 | 282.50 | 291.00 | 282.50 | 288.00 | 288.00 | 3.21% | 9,000 |
| Jun 30, 2025 | 274.90 | 280.00 | 274.90 | 279.05 | 279.05 | 1.99% | 6,600 |
| Jun 27, 2025 | 265.00 | 273.80 | 265.00 | 273.60 | 273.60 | 4.09% | 5,400 |
| Jun 26, 2025 | 261.50 | 263.00 | 261.50 | 262.85 | 262.85 | 2.28% | 3,600 |
| Jun 25, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - | 600 |
| Jun 24, 2025 | 260.00 | 262.00 | 257.00 | 257.00 | 257.00 | -1.15% | 6,000 |
| Jun 23, 2025 | 257.40 | 260.00 | 257.40 | 260.00 | 260.00 | 3.17% | 1,800 |
| Jun 20, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 3,000 |
| Jun 19, 2025 | 254.50 | 254.50 | 252.00 | 252.00 | 252.00 | -1.75% | 1,800 |
| Jun 18, 2025 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -2.10% | 600 |
| Jun 17, 2025 | 252.75 | 262.00 | 252.75 | 262.00 | 262.00 | 2.14% | 3,600 |
| Jun 16, 2025 | 255.75 | 256.50 | 250.00 | 256.50 | 256.50 | 2.40% | 7,200 |
| Jun 13, 2025 | 255.45 | 255.50 | 250.50 | 250.50 | 250.50 | 0.02% | 3,600 |
| Jun 12, 2025 | 254.60 | 254.70 | 250.45 | 250.45 | 250.45 | 0.50% | 3,600 |
| Jun 11, 2025 | 255.40 | 255.40 | 245.00 | 249.20 | 249.20 | -2.43% | 12,000 |
| Jun 10, 2025 | 256.50 | 258.30 | 249.00 | 255.40 | 255.40 | -1.77% | 15,600 |
| Jun 9, 2025 | 265.05 | 265.10 | 250.00 | 260.00 | 260.00 | -4.06% | 19,200 |
| Jun 6, 2025 | 266.50 | 277.05 | 266.50 | 271.00 | 271.00 | -4.24% | 5,400 |
| Jun 5, 2025 | 276.00 | 285.00 | 272.00 | 283.00 | 283.00 | 2.54% | 4,200 |
| Jun 3, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -2.13% | 600 |
| Jun 2, 2025 | 279.00 | 282.00 | 279.00 | 282.00 | 282.00 | 3.30% | 1,200 |
| May 30, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -2.57% | 600 |
| May 29, 2025 | 287.50 | 287.50 | 280.00 | 280.20 | 280.20 | -3.71% | 5,400 |
| May 28, 2025 | 292.00 | 293.90 | 291.00 | 291.00 | 291.00 | 2.11% | 16,800 |
| May 27, 2025 | 288.00 | 288.00 | 284.05 | 285.00 | 285.00 | -3.39% | 1,800 |
| May 26, 2025 | 303.00 | 303.00 | 288.00 | 295.00 | 295.00 | -2.32% | 3,600 |
| May 23, 2025 | 296.00 | 302.00 | 295.00 | 302.00 | 302.00 | -0.33% | 1,800 |