Organic Recycling Systems Limited (BOM:543997)
India · Delayed Price · Currency is INR 201.20
-6.25 (-3.01%)
At close: Oct 1, 2026
Organic Recycling Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 207.45 | 213.00 | 197.00 | 201.20 | 201.20 | -3.01% | 92,700 |
| Sep 30, 2026 | 198.50 | 209.80 | 196.00 | 207.45 | 207.45 | 6.38% | 99,000 |
| Sep 29, 2026 | 188.20 | 196.00 | 185.00 | 195.00 | 195.00 | 2.17% | 156,600 |
| Sep 28, 2026 | 199.00 | 199.00 | 186.00 | 190.85 | 190.85 | -3.34% | 79,200 |
| Sep 25, 2026 | 175.00 | 202.95 | 175.00 | 197.45 | 197.45 | 9.63% | 106,200 |
| Sep 24, 2026 | 178.65 | 181.50 | 176.90 | 180.10 | 180.10 | 1.95% | 58,500 |
| Sep 23, 2026 | 174.00 | 180.00 | 173.00 | 176.65 | 176.65 | 3.00% | 107,100 |
| Sep 22, 2026 | 176.00 | 179.00 | 171.00 | 171.50 | 171.50 | -2.28% | 48,600 |
| Sep 21, 2026 | 168.00 | 176.00 | 167.85 | 175.50 | 175.50 | 6.36% | 35,100 |
| Sep 18, 2026 | 164.50 | 168.70 | 164.50 | 165.00 | 165.00 | 0.98% | 36,000 |
| Sep 17, 2026 | 170.00 | 170.95 | 158.90 | 163.40 | 163.40 | -3.08% | 102,600 |
| Sep 16, 2026 | 166.00 | 171.00 | 165.50 | 168.60 | 168.60 | 2.80% | 48,600 |
| Sep 15, 2026 | 170.00 | 170.15 | 162.70 | 164.00 | 164.00 | -4.96% | 45,000 |
| Sep 11, 2026 | 175.50 | 178.35 | 171.10 | 172.55 | 172.55 | -3.68% | 36,900 |
| Sep 10, 2026 | 179.75 | 186.00 | 177.00 | 179.15 | 179.15 | 0.20% | 79,200 |
| Sep 9, 2026 | 181.05 | 194.95 | 177.30 | 178.80 | 178.80 | -0.64% | 83,700 |
| Sep 8, 2026 | 184.00 | 191.00 | 176.00 | 179.95 | 179.95 | 6.42% | 144,000 |
| Sep 7, 2026 | 164.00 | 172.00 | 162.20 | 169.10 | 169.10 | 5.10% | 76,500 |
| Sep 4, 2026 | 160.00 | 161.10 | 160.00 | 160.90 | 160.90 | 1.84% | 63,000 |
| Sep 3, 2026 | 157.05 | 158.50 | 156.05 | 158.00 | 158.00 | - | 45,000 |
| Sep 2, 2026 | 158.00 | 158.80 | 155.05 | 158.00 | 158.00 | -1.86% | 29,700 |
| Sep 1, 2026 | 153.90 | 161.00 | 148.10 | 161.00 | 161.00 | 5.23% | 48,600 |
| Aug 31, 2026 | 148.90 | 153.45 | 148.50 | 153.00 | 153.00 | 3.34% | 42,300 |
| Aug 28, 2026 | 148.50 | 151.20 | 148.05 | 148.05 | 148.05 | -0.27% | 52,200 |
| Aug 27, 2026 | 148.10 | 149.00 | 148.00 | 148.45 | 148.45 | 0.30% | 45,000 |
| Aug 26, 2026 | 149.00 | 151.00 | 147.20 | 148.00 | 148.00 | -0.74% | 55,800 |
| Aug 25, 2026 | 151.45 | 152.10 | 149.10 | 149.10 | 149.10 | -2.20% | 49,500 |
| Aug 24, 2026 | 155.05 | 155.75 | 150.60 | 152.45 | 152.45 | -2.77% | 78,300 |
| Aug 21, 2026 | 165.10 | 167.60 | 154.00 | 156.80 | 156.80 | -4.42% | 86,400 |
| Aug 20, 2026 | 164.15 | 176.00 | 160.55 | 164.05 | 164.05 | 2.85% | 142,200 |
| Aug 19, 2026 | 160.47 | 163.33 | 159.27 | 159.50 | 159.50 | 0.02% | 122,399 |
| Aug 18, 2026 | 161.33 | 161.90 | 159.27 | 159.47 | 159.47 | -0.15% | 84,599 |
| Aug 17, 2026 | 160.67 | 164.43 | 159.40 | 159.70 | 159.70 | -0.04% | 77,399 |
| Aug 14, 2026 | 161.33 | 161.73 | 159.67 | 159.77 | 159.77 | 0.06% | 82,799 |
| Aug 13, 2026 | 160.33 | 160.40 | 159.33 | 159.67 | 159.67 | 0.23% | 69,299 |
| Aug 12, 2026 | 160.03 | 161.67 | 159.27 | 159.30 | 159.30 | -0.54% | 74,699 |
| Aug 11, 2026 | 164.33 | 166.40 | 160.00 | 160.17 | 160.17 | -3.11% | 127,799 |
| Aug 10, 2026 | 165.70 | 169.33 | 161.70 | 165.30 | 165.30 | 2.86% | 143,099 |
| Aug 7, 2026 | 155.97 | 163.33 | 153.33 | 160.70 | 160.70 | 5.26% | 123,299 |
| Aug 6, 2026 | 153.00 | 153.77 | 152.67 | 152.67 | 152.67 | - | 71,999 |
| Aug 5, 2026 | 154.33 | 154.43 | 152.67 | 152.67 | 152.67 | -0.43% | 89,099 |
| Aug 4, 2026 | 154.00 | 154.47 | 153.33 | 153.33 | 153.33 | -0.13% | 49,499 |
| Aug 3, 2026 | 154.60 | 158.00 | 153.37 | 153.53 | 153.53 | 0.48% | 79,199 |
| Jul 31, 2026 | 152.73 | 153.83 | 152.67 | 152.80 | 152.80 | -0.13% | 74,699 |
| Jul 30, 2026 | 155.33 | 155.33 | 153.00 | 153.00 | 153.00 | -0.86% | 93,599 |
| Jul 29, 2026 | 155.37 | 155.93 | 153.33 | 154.33 | 154.33 | -0.24% | 96,299 |
| Jul 28, 2026 | 154.00 | 156.33 | 153.33 | 154.70 | 154.70 | 0.85% | 58,499 |
| Jul 27, 2026 | 152.93 | 153.80 | 152.67 | 153.40 | 153.40 | 0.48% | 73,799 |
| Jul 24, 2026 | 152.73 | 153.33 | 152.67 | 152.67 | 152.67 | -0.02% | 40,499 |
| Jul 23, 2026 | 153.00 | 157.03 | 152.67 | 152.70 | 152.70 | 0.02% | 81,899 |