Organic Recycling Systems Limited (BOM:543997)
India · Delayed Price · Currency is INR 253.45
+4.10 (1.64%)
At close: May 6, 2026
Organic Recycling Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 254.95 | 256.70 | 250.35 | 253.45 | 253.45 | 1.64% | 71,400 |
| May 5, 2026 | 250.60 | 260.00 | 249.00 | 249.35 | 249.35 | 1.38% | 84,600 |
| May 4, 2026 | 258.95 | 267.35 | 244.00 | 245.95 | 245.95 | -3.53% | 106,200 |
| Apr 30, 2026 | 250.25 | 263.00 | 250.00 | 254.95 | 254.95 | 1.88% | 145,800 |
| Apr 29, 2026 | 271.30 | 271.30 | 250.00 | 250.25 | 250.25 | -7.31% | 61,800 |
| Apr 28, 2026 | 277.00 | 281.00 | 270.00 | 270.00 | 270.00 | 1.54% | 85,800 |
| Apr 27, 2026 | 251.90 | 277.50 | 246.90 | 265.90 | 265.90 | 9.22% | 75,000 |
| Apr 24, 2026 | 238.95 | 259.95 | 235.20 | 243.45 | 243.45 | 3.00% | 67,200 |
| Apr 23, 2026 | 231.75 | 238.85 | 229.10 | 236.35 | 236.35 | 4.10% | 31,200 |
| Apr 22, 2026 | 226.00 | 231.00 | 226.00 | 227.05 | 227.05 | -1.50% | 40,800 |
| Apr 21, 2026 | 226.80 | 231.25 | 226.80 | 230.50 | 230.50 | 0.81% | 19,200 |
| Apr 20, 2026 | 228.05 | 232.90 | 225.10 | 228.65 | 228.65 | 1.13% | 33,000 |
| Apr 17, 2026 | 228.25 | 230.00 | 225.05 | 226.10 | 226.10 | -1.37% | 45,600 |
| Apr 16, 2026 | 231.10 | 231.10 | 227.05 | 229.25 | 229.25 | -1.57% | 13,800 |
| Apr 15, 2026 | 240.25 | 245.00 | 230.00 | 232.90 | 232.90 | -0.70% | 78,000 |
| Apr 13, 2026 | 235.00 | 240.60 | 232.20 | 234.55 | 234.55 | -3.42% | 28,200 |
| Apr 10, 2026 | 231.25 | 246.25 | 231.25 | 242.85 | 242.85 | 4.23% | 38,400 |
| Apr 9, 2026 | 241.30 | 242.00 | 231.10 | 233.00 | 233.00 | -4.27% | 41,400 |
| Apr 8, 2026 | 239.90 | 248.75 | 239.90 | 243.40 | 243.40 | 4.96% | 34,200 |
| Apr 7, 2026 | 231.05 | 235.00 | 230.00 | 231.90 | 231.90 | -1.32% | 7,800 |
| Apr 6, 2026 | 235.00 | 240.00 | 235.00 | 235.00 | 235.00 | 1.29% | 3,000 |
| Apr 2, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 600 |
| Apr 1, 2026 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 3.49% | 1,800 |
| Mar 30, 2026 | 220.00 | 222.50 | 219.10 | 222.25 | 222.25 | 2.25% | 13,800 |
| Mar 27, 2026 | 232.00 | 237.95 | 206.00 | 217.35 | 217.35 | -6.31% | 37,800 |
| Mar 25, 2026 | 247.00 | 247.00 | 230.25 | 232.00 | 232.00 | -4.11% | 48,000 |
| Mar 24, 2026 | 234.95 | 241.95 | 226.55 | 241.95 | 241.95 | 5.45% | 6,600 |
| Mar 23, 2026 | 233.00 | 233.00 | 228.50 | 229.45 | 229.45 | -1.73% | 4,800 |
| Mar 20, 2026 | 234.75 | 242.95 | 230.00 | 233.50 | 233.50 | -2.59% | 45,600 |
| Mar 19, 2026 | 243.50 | 243.50 | 239.70 | 239.70 | 239.70 | -3.54% | 2,400 |
| Mar 18, 2026 | 248.45 | 259.00 | 246.10 | 248.50 | 248.50 | 2.05% | 14,400 |
| Mar 17, 2026 | 238.50 | 243.50 | 238.50 | 243.50 | 243.50 | 4.28% | 1,800 |
| Mar 16, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -1.27% | 1,800 |
| Mar 13, 2026 | 233.60 | 236.50 | 233.60 | 236.50 | 236.50 | 0.06% | 9,000 |
| Mar 12, 2026 | 231.70 | 236.70 | 231.70 | 236.35 | 236.35 | 1.44% | 8,400 |
| Mar 11, 2026 | 230.10 | 237.00 | 230.05 | 233.00 | 233.00 | 0.41% | 5,400 |
| Mar 10, 2026 | 230.30 | 234.90 | 230.30 | 232.05 | 232.05 | 0.43% | 7,200 |
| Mar 9, 2026 | 230.00 | 231.10 | 230.00 | 231.05 | 231.05 | -0.84% | 5,400 |
| Mar 6, 2026 | 236.00 | 236.50 | 232.00 | 233.00 | 233.00 | -0.85% | 9,600 |
| Mar 5, 2026 | 235.00 | 236.50 | 230.50 | 235.00 | 235.00 | 1.62% | 22,200 |
| Mar 4, 2026 | 235.00 | 235.95 | 228.50 | 231.25 | 231.25 | -3.61% | 18,000 |
| Mar 2, 2026 | 230.55 | 239.90 | 230.55 | 239.90 | 239.90 | 0.80% | 9,600 |
| Feb 27, 2026 | 240.00 | 240.00 | 237.20 | 238.00 | 238.00 | 0.38% | 10,200 |
| Feb 26, 2026 | 247.00 | 247.50 | 237.10 | 237.10 | 237.10 | -1.82% | 10,800 |
| Feb 25, 2026 | 238.15 | 241.50 | 235.00 | 241.50 | 241.50 | 2.33% | 12,600 |
| Feb 24, 2026 | 243.00 | 245.40 | 236.00 | 236.00 | 236.00 | 0.43% | 22,200 |
| Feb 23, 2026 | 240.00 | 241.50 | 235.00 | 235.00 | 235.00 | -3.41% | 7,800 |
| Feb 20, 2026 | 242.50 | 243.30 | 242.50 | 243.30 | 243.30 | 0.72% | 6,000 |
| Feb 19, 2026 | 241.50 | 246.00 | 240.00 | 241.55 | 241.55 | -1.39% | 9,600 |
| Feb 18, 2026 | 244.50 | 244.95 | 244.50 | 244.95 | 244.95 | 0.74% | 6,000 |