Orkla India Limited (BOM:544595)
India · Delayed Price · Currency is INR 544.60
+7.00 (1.30%)
At close: Oct 6, 2026
BOM:544595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 544.65 | 564.20 | 540.25 | 562.40 | 562.40 | 3.27% | 3,219 |
| Oct 6, 2026 | 537.60 | 550.30 | 535.00 | 544.60 | 544.60 | 1.30% | 2,525 |
| Oct 5, 2026 | 537.00 | 542.50 | 535.05 | 537.60 | 537.60 | 0.20% | 2,581 |
| Oct 1, 2026 | 538.50 | 539.55 | 530.10 | 536.55 | 536.55 | -1.21% | 2,918 |
| Sep 30, 2026 | 546.85 | 546.85 | 541.20 | 543.10 | 543.10 | 0.64% | 1,790 |
| Sep 29, 2026 | 546.30 | 546.30 | 530.55 | 539.65 | 539.65 | -2.69% | 3,775 |
| Sep 28, 2026 | 550.30 | 559.80 | 546.55 | 554.55 | 554.55 | -0.36% | 3,930 |
| Sep 25, 2026 | 546.00 | 558.50 | 537.75 | 556.55 | 556.55 | 1.94% | 3,027 |
| Sep 24, 2026 | 559.20 | 559.20 | 544.00 | 545.95 | 545.95 | -1.98% | 3,983 |
| Sep 23, 2026 | 567.60 | 578.65 | 556.10 | 557.00 | 557.00 | -2.15% | 4,943 |
| Sep 22, 2026 | 576.00 | 586.00 | 567.55 | 569.25 | 569.25 | -1.48% | 1,294 |
| Sep 21, 2026 | 597.60 | 597.60 | 574.00 | 577.80 | 577.80 | -2.95% | 1,984 |
| Sep 18, 2026 | 576.25 | 603.20 | 576.00 | 595.35 | 595.35 | 2.82% | 5,414 |
| Sep 17, 2026 | 581.00 | 583.70 | 576.30 | 579.00 | 579.00 | - | 767 |
| Sep 16, 2026 | 578.35 | 586.50 | 575.15 | 579.00 | 579.00 | -0.46% | 2,261 |
| Sep 15, 2026 | 587.70 | 587.70 | 579.65 | 581.65 | 581.65 | -1.85% | 2,029 |
| Sep 11, 2026 | 575.00 | 593.20 | 574.25 | 592.60 | 592.60 | 2.51% | 3,219 |
| Sep 10, 2026 | 588.00 | 588.10 | 576.10 | 578.10 | 578.10 | -1.51% | 4,328 |
| Sep 9, 2026 | 588.05 | 594.70 | 581.45 | 586.95 | 586.95 | -0.34% | 203,433 |
| Sep 8, 2026 | 589.10 | 597.20 | 588.05 | 588.95 | 588.95 | 0.03% | 2,276 |
| Sep 7, 2026 | 576.20 | 598.00 | 576.20 | 588.80 | 588.80 | -0.85% | 3,687 |
| Sep 4, 2026 | 586.90 | 598.50 | 585.70 | 593.85 | 593.85 | 0.97% | 3,570 |
| Sep 3, 2026 | 589.05 | 595.95 | 583.85 | 588.15 | 588.15 | -0.42% | 2,728 |
| Sep 2, 2026 | 582.35 | 592.45 | 578.20 | 590.65 | 590.65 | 0.92% | 2,142 |
| Sep 1, 2026 | 598.25 | 604.15 | 582.00 | 585.25 | 585.25 | -1.46% | 6,772 |
| Aug 31, 2026 | 595.25 | 609.00 | 588.95 | 593.95 | 593.95 | -0.34% | 5,433 |
| Aug 28, 2026 | 613.25 | 615.00 | 591.00 | 596.00 | 596.00 | -1.47% | 14,146 |
| Aug 27, 2026 | 575.00 | 609.15 | 575.00 | 604.90 | 604.90 | 4.34% | 9,875 |
| Aug 26, 2026 | 566.00 | 581.00 | 564.30 | 579.75 | 579.75 | 2.53% | 3,763 |
| Aug 25, 2026 | 567.05 | 571.90 | 555.40 | 565.45 | 565.45 | -0.84% | 5,492 |
| Aug 24, 2026 | 555.30 | 582.70 | 554.40 | 570.25 | 570.25 | 3.55% | 9,785 |
| Aug 21, 2026 | 550.00 | 560.00 | 547.00 | 550.70 | 550.70 | 0.02% | 168,860 |
| Aug 20, 2026 | 550.20 | 561.50 | 549.20 | 550.60 | 550.60 | -0.12% | 4,976 |
| Aug 19, 2026 | 542.25 | 554.60 | 542.25 | 551.25 | 551.25 | 0.94% | 3,125 |
| Aug 18, 2026 | 548.60 | 550.75 | 542.80 | 546.10 | 546.10 | 0.20% | 2,017 |
| Aug 17, 2026 | 559.95 | 559.95 | 542.50 | 545.00 | 545.00 | -0.78% | 3,394 |
| Aug 14, 2026 | 548.15 | 551.95 | 542.25 | 549.30 | 549.30 | 0.89% | 2,508 |
| Aug 13, 2026 | 554.70 | 557.00 | 541.50 | 544.45 | 544.45 | -1.07% | 12,718 |
| Aug 12, 2026 | 553.25 | 556.00 | 544.05 | 550.35 | 550.35 | -0.89% | 3,839 |
| Aug 11, 2026 | 570.95 | 570.95 | 552.65 | 555.30 | 555.30 | -2.18% | 3,794 |
| Aug 10, 2026 | 564.40 | 578.25 | 557.00 | 567.65 | 567.65 | 0.26% | 9,190 |
| Aug 7, 2026 | 560.05 | 570.25 | 557.05 | 566.20 | 566.20 | 1.12% | 21,006 |
| Aug 6, 2026 | 578.65 | 578.65 | 557.10 | 559.95 | 559.95 | -1.94% | 8,391 |
| Aug 5, 2026 | 582.55 | 590.45 | 567.85 | 571.00 | 571.00 | -0.83% | 5,506 |
| Aug 4, 2026 | 574.90 | 583.95 | 563.65 | 575.80 | 575.80 | 0.53% | 1,809 |
| Aug 3, 2026 | 551.00 | 578.75 | 551.00 | 572.75 | 572.75 | 2.67% | 3,556 |
| Jul 31, 2026 | 561.05 | 567.80 | 554.75 | 557.85 | 557.85 | -0.58% | 3,128 |
| Jul 30, 2026 | 569.35 | 571.70 | 557.95 | 561.10 | 561.10 | -0.81% | 4,137 |
| Jul 29, 2026 | 565.00 | 574.00 | 563.00 | 565.70 | 565.70 | -0.15% | 1,049 |
| Jul 28, 2026 | 584.90 | 584.90 | 561.55 | 566.55 | 566.55 | -0.40% | 3,825 |