Orkla India Limited (BOM:544595)
India · Delayed Price · Currency is INR 546.25
-11.25 (-2.02%)
At close: Feb 13, 2026
Orkla India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 559.85 | 559.85 | 544.50 | 546.25 | 546.25 | -2.02% | 3,750 |
| Feb 12, 2026 | 568.15 | 568.15 | 548.10 | 557.50 | 557.50 | -1.69% | 8,748 |
| Feb 11, 2026 | 591.20 | 591.35 | 565.60 | 567.10 | 567.10 | -3.43% | 7,891 |
| Feb 10, 2026 | 593.15 | 594.05 | 582.45 | 587.25 | 587.25 | 0.20% | 5,644 |
| Feb 9, 2026 | 570.40 | 590.45 | 570.40 | 586.10 | 586.10 | 0.69% | 2,408 |
| Feb 6, 2026 | 555.55 | 583.50 | 555.55 | 582.10 | 582.10 | 3.84% | 9,677 |
| Feb 5, 2026 | 550.95 | 562.30 | 550.00 | 560.55 | 560.55 | 1.74% | 3,436 |
| Feb 4, 2026 | 548.35 | 563.10 | 545.80 | 550.95 | 550.95 | 0.35% | 12,660 |
| Feb 3, 2026 | 570.00 | 576.00 | 545.70 | 549.05 | 549.05 | -1.79% | 9,231 |
| Feb 2, 2026 | 566.45 | 572.55 | 556.50 | 559.05 | 559.05 | -3.28% | 7,227 |
| Feb 1, 2026 | 587.85 | 587.85 | 575.45 | 578.00 | 578.00 | -1.94% | 3,786 |
| Jan 30, 2026 | 574.20 | 595.00 | 574.20 | 589.45 | 589.45 | 0.75% | 4,050 |
| Jan 29, 2026 | 567.00 | 586.00 | 566.00 | 585.05 | 585.05 | 3.31% | 5,703 |
| Jan 28, 2026 | 584.25 | 584.25 | 565.15 | 566.30 | 566.30 | -1.19% | 7,323 |
| Jan 27, 2026 | 585.95 | 588.40 | 566.10 | 573.10 | 573.10 | -3.04% | 7,600 |
| Jan 23, 2026 | 601.80 | 601.80 | 590.05 | 591.05 | 591.05 | -1.79% | 2,064 |
| Jan 22, 2026 | 599.05 | 608.10 | 599.00 | 601.85 | 601.85 | 1.54% | 3,841 |
| Jan 21, 2026 | 586.75 | 595.00 | 584.05 | 592.75 | 592.75 | 0.22% | 4,984 |
| Jan 20, 2026 | 599.45 | 599.45 | 590.00 | 591.45 | 591.45 | -1.33% | 4,578 |
| Jan 19, 2026 | 605.55 | 605.55 | 595.90 | 599.45 | 599.45 | -1.08% | 2,675 |
| Jan 16, 2026 | 605.80 | 611.00 | 605.10 | 606.00 | 606.00 | -0.40% | 2,407 |
| Jan 14, 2026 | 605.40 | 611.00 | 604.30 | 608.45 | 608.45 | -0.52% | 2,314 |
| Jan 13, 2026 | 605.15 | 613.05 | 601.85 | 611.65 | 611.65 | 1.02% | 1,770 |
| Jan 12, 2026 | 594.20 | 606.55 | 591.80 | 605.50 | 605.50 | 0.23% | 5,656 |
| Jan 9, 2026 | 614.45 | 614.45 | 597.20 | 604.10 | 604.10 | -0.11% | 4,827 |
| Jan 8, 2026 | 620.75 | 620.85 | 600.00 | 604.75 | 604.75 | -2.75% | 11,899 |
| Jan 7, 2026 | 613.15 | 624.10 | 613.15 | 621.85 | 621.85 | 0.76% | 7,214 |
| Jan 6, 2026 | 617.00 | 637.90 | 614.30 | 617.15 | 617.15 | -0.06% | 10,295 |
| Jan 5, 2026 | 627.70 | 632.40 | 616.10 | 617.55 | 617.55 | -2.78% | 6,008 |
| Jan 2, 2026 | 631.75 | 642.35 | 625.70 | 635.20 | 635.20 | 0.34% | 6,369 |
| Jan 1, 2026 | 622.80 | 638.00 | 622.80 | 633.05 | 633.05 | -0.24% | 1,487 |
| Dec 31, 2025 | 622.65 | 636.85 | 622.65 | 634.55 | 634.55 | 0.84% | 5,134 |
| Dec 30, 2025 | 612.50 | 632.10 | 612.15 | 629.25 | 629.25 | 1.08% | 5,785 |
| Dec 29, 2025 | 604.30 | 637.90 | 604.30 | 622.55 | 622.55 | 2.89% | 26,805 |
| Dec 26, 2025 | 617.10 | 617.10 | 600.00 | 605.05 | 605.05 | -1.14% | 7,015 |
| Dec 24, 2025 | 608.25 | 615.50 | 608.25 | 612.00 | 612.00 | 0.36% | 6,852 |
| Dec 23, 2025 | 611.85 | 615.50 | 598.30 | 609.80 | 609.80 | 0.66% | 11,182 |
| Dec 22, 2025 | 597.20 | 611.35 | 594.50 | 605.80 | 605.80 | 1.46% | 8,593 |
| Dec 19, 2025 | 597.95 | 601.00 | 587.00 | 597.10 | 597.10 | -0.36% | 10,810 |
| Dec 18, 2025 | 613.35 | 613.35 | 590.65 | 599.25 | 599.25 | -1.06% | 6,539 |
| Dec 17, 2025 | 626.10 | 628.30 | 602.00 | 605.70 | 605.70 | -1.32% | 5,020 |
| Dec 16, 2025 | 612.95 | 616.35 | 609.95 | 613.80 | 613.80 | 0.63% | 3,107 |
| Dec 15, 2025 | 621.30 | 623.30 | 608.30 | 609.95 | 609.95 | -2.37% | 15,536 |
| Dec 12, 2025 | 621.05 | 626.00 | 621.05 | 624.75 | 624.75 | 0.50% | 2,121 |
| Dec 11, 2025 | 616.80 | 623.00 | 616.80 | 621.65 | 621.65 | 1.20% | 2,339 |
| Dec 10, 2025 | 610.20 | 618.30 | 610.20 | 614.30 | 614.30 | 0.13% | 6,093 |
| Dec 9, 2025 | 609.55 | 617.95 | 597.55 | 613.50 | 613.50 | 0.75% | 9,404 |
| Dec 8, 2025 | 626.10 | 626.65 | 604.85 | 608.95 | 608.95 | -3.45% | 12,846 |
| Dec 5, 2025 | 612.85 | 632.35 | 612.85 | 630.70 | 630.70 | 2.10% | 14,378 |
| Dec 4, 2025 | 606.20 | 624.30 | 603.15 | 617.75 | 617.75 | 1.19% | 12,545 |