Organic Recycling Systems Limited (BOM:543997)
India · Delayed Price · Currency is INR 229.20
-0.30 (-0.13%)
At close: Jul 31, 2026
Organic Recycling Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 229.10 | 230.75 | 229.00 | 229.20 | 229.20 | -0.13% | 49,800 |
| Jul 30, 2026 | 233.00 | 233.00 | 229.50 | 229.50 | 229.50 | -0.86% | 62,400 |
| Jul 29, 2026 | 233.05 | 233.90 | 230.00 | 231.50 | 231.50 | -0.24% | 64,200 |
| Jul 28, 2026 | 231.00 | 234.50 | 230.00 | 232.05 | 232.05 | 0.85% | 39,000 |
| Jul 27, 2026 | 229.40 | 230.70 | 229.00 | 230.10 | 230.10 | 0.48% | 49,200 |
| Jul 24, 2026 | 229.10 | 230.00 | 229.00 | 229.00 | 229.00 | -0.02% | 27,000 |
| Jul 23, 2026 | 229.50 | 235.55 | 229.00 | 229.05 | 229.05 | 0.02% | 54,600 |
| Jul 22, 2026 | 230.05 | 230.60 | 228.85 | 229.00 | 229.00 | -0.02% | 25,800 |
| Jul 21, 2026 | 230.25 | 230.80 | 229.00 | 229.05 | 229.05 | 0.02% | 42,600 |
| Jul 20, 2026 | 231.00 | 231.25 | 229.00 | 229.00 | 229.00 | -0.37% | 52,800 |
| Jul 17, 2026 | 232.50 | 232.85 | 229.75 | 229.85 | 229.85 | -0.35% | 51,600 |
| Jul 16, 2026 | 231.00 | 231.75 | 229.80 | 230.65 | 230.65 | 0.33% | 53,400 |
| Jul 15, 2026 | 232.00 | 232.10 | 229.75 | 229.90 | 229.90 | -0.11% | 58,200 |
| Jul 14, 2026 | 230.15 | 232.55 | 230.00 | 230.15 | 230.15 | -0.37% | 55,200 |
| Jul 13, 2026 | 236.50 | 239.25 | 230.05 | 231.00 | 231.00 | -2.72% | 87,600 |
| Jul 10, 2026 | 232.95 | 237.50 | 231.15 | 237.45 | 237.45 | 3.13% | 80,400 |
| Jul 9, 2026 | 230.45 | 232.00 | 229.60 | 230.25 | 230.25 | -0.73% | 69,600 |
| Jul 8, 2026 | 240.05 | 245.25 | 229.80 | 231.95 | 231.95 | -3.58% | 64,200 |
| Jul 7, 2026 | 250.05 | 251.95 | 239.00 | 240.55 | 240.55 | -2.77% | 127,800 |
| Jul 6, 2026 | 232.80 | 255.00 | 231.05 | 247.40 | 247.40 | 6.96% | 122,400 |
| Jul 3, 2026 | 232.05 | 235.00 | 229.75 | 231.30 | 231.30 | -0.30% | 54,600 |
| Jul 2, 2026 | 228.05 | 236.00 | 228.00 | 232.00 | 232.00 | 0.94% | 51,600 |
| Jul 1, 2026 | 230.05 | 231.70 | 227.00 | 229.85 | 229.85 | -0.41% | 54,600 |
| Jun 30, 2026 | 235.40 | 237.50 | 230.50 | 230.80 | 230.80 | -1.97% | 50,400 |
| Jun 29, 2026 | 247.70 | 247.70 | 235.00 | 235.45 | 235.45 | -3.11% | 76,800 |
| Jun 25, 2026 | 258.95 | 259.95 | 243.00 | 243.00 | 243.00 | -4.56% | 62,400 |
| Jun 24, 2026 | 248.95 | 254.65 | 248.00 | 254.60 | 254.60 | 3.37% | 106,800 |
| Jun 23, 2026 | 237.80 | 248.00 | 231.50 | 246.30 | 246.30 | 6.58% | 94,800 |
| Jun 22, 2026 | 222.00 | 234.00 | 218.80 | 231.10 | 231.10 | 7.11% | 118,800 |
| Jun 19, 2026 | 215.05 | 221.00 | 215.05 | 215.75 | 215.75 | -1.75% | 61,200 |
| Jun 18, 2026 | 226.85 | 226.85 | 218.90 | 219.60 | 219.60 | -3.13% | 81,600 |
| Jun 17, 2026 | 226.05 | 230.00 | 226.00 | 226.70 | 226.70 | -0.46% | 45,600 |
| Jun 16, 2026 | 228.10 | 229.20 | 226.00 | 227.75 | 227.75 | -0.63% | 48,000 |
| Jun 15, 2026 | 230.10 | 230.60 | 228.15 | 229.20 | 229.20 | -0.28% | 58,800 |
| Jun 12, 2026 | 231.05 | 231.55 | 229.50 | 229.85 | 229.85 | -0.41% | 63,600 |
| Jun 11, 2026 | 233.10 | 234.10 | 230.05 | 230.80 | 230.80 | -1.18% | 38,400 |
| Jun 10, 2026 | 236.00 | 237.00 | 233.00 | 233.55 | 233.55 | -0.51% | 57,000 |
| Jun 9, 2026 | 235.10 | 235.60 | 234.50 | 234.75 | 234.75 | -0.04% | 25,800 |
| Jun 8, 2026 | 235.05 | 236.65 | 234.60 | 234.85 | 234.85 | - | 38,400 |
| Jun 5, 2026 | 238.05 | 239.60 | 234.75 | 234.85 | 234.85 | -0.49% | 64,800 |
| Jun 4, 2026 | 236.05 | 239.50 | 234.80 | 236.00 | 236.00 | 0.19% | 73,200 |
| Jun 3, 2026 | 235.65 | 236.00 | 234.25 | 235.55 | 235.55 | 0.45% | 44,400 |
| Jun 2, 2026 | 236.20 | 238.90 | 234.50 | 234.50 | 234.50 | -1.39% | 64,800 |
| Jun 1, 2026 | 237.55 | 240.00 | 235.00 | 237.80 | 237.80 | 1.02% | 58,200 |
| May 29, 2026 | 240.15 | 241.20 | 235.00 | 235.40 | 235.40 | -1.86% | 86,400 |
| May 27, 2026 | 243.35 | 243.35 | 239.50 | 239.85 | 239.85 | -0.12% | 168,000 |
| May 26, 2026 | 239.05 | 244.70 | 239.05 | 240.15 | 240.15 | 0.42% | 87,000 |
| May 25, 2026 | 240.70 | 242.50 | 239.00 | 239.15 | 239.15 | -0.83% | 63,600 |
| May 22, 2026 | 248.85 | 248.85 | 240.00 | 241.15 | 241.15 | -0.19% | 61,200 |
| May 21, 2026 | 243.85 | 246.45 | 241.25 | 241.60 | 241.60 | -0.94% | 55,200 |