Orkla India Limited (BOM:544595)
India · Delayed Price · Currency is INR 610.95
-8.10 (-1.31%)
At close: Jun 22, 2026
BOM:544595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 634.45 | 639.10 | 631.70 | 636.30 | 636.30 | 0.73% | 1,076 |
| Jun 17, 2026 | 637.20 | 637.20 | 622.35 | 631.70 | 631.70 | 0.13% | 1,516 |
| Jun 16, 2026 | 627.55 | 632.65 | 622.95 | 630.85 | 630.85 | 1.70% | 2,936 |
| Jun 15, 2026 | 606.35 | 639.05 | 606.35 | 620.30 | 620.30 | 2.63% | 6,651 |
| Jun 12, 2026 | 619.00 | 619.00 | 602.50 | 604.40 | 604.40 | -0.91% | 2,249 |
| Jun 11, 2026 | 610.05 | 618.50 | 604.00 | 609.95 | 609.95 | -0.41% | 1,138 |
| Jun 10, 2026 | 625.50 | 625.50 | 609.20 | 612.45 | 612.45 | -1.23% | 2,523 |
| Jun 9, 2026 | 624.05 | 626.95 | 618.05 | 620.10 | 620.10 | -0.67% | 983 |
| Jun 8, 2026 | 619.95 | 628.00 | 615.00 | 624.30 | 624.30 | -0.03% | 739 |
| Jun 5, 2026 | 623.10 | 627.20 | 620.45 | 624.50 | 624.50 | -0.43% | 3,306 |
| Jun 4, 2026 | 618.00 | 629.55 | 614.00 | 627.20 | 627.20 | 1.23% | 1,722 |
| Jun 3, 2026 | 614.30 | 621.95 | 613.70 | 619.55 | 619.55 | -0.01% | 991 |
| Jun 2, 2026 | 601.00 | 621.30 | 600.80 | 619.60 | 619.60 | 1.50% | 1,583 |
| Jun 1, 2026 | 612.00 | 619.60 | 596.00 | 610.45 | 610.45 | -0.36% | 2,315 |
| May 29, 2026 | 615.60 | 620.00 | 611.20 | 612.65 | 612.65 | -0.39% | 1,837 |
| May 27, 2026 | 620.95 | 620.95 | 613.65 | 615.05 | 615.05 | -0.84% | 2,330 |
| May 26, 2026 | 627.80 | 628.10 | 618.00 | 620.25 | 620.25 | -1.27% | 1,570 |
| May 25, 2026 | 630.20 | 638.05 | 625.55 | 628.25 | 628.25 | -0.74% | 3,068 |
| May 22, 2026 | 641.25 | 646.05 | 632.30 | 632.95 | 632.95 | -2.10% | 2,314 |
| May 21, 2026 | 633.65 | 654.85 | 630.40 | 646.55 | 646.55 | 1.18% | 5,456 |
| May 20, 2026 | 628.70 | 653.40 | 613.55 | 639.00 | 639.00 | 2.26% | 29,828 |
| May 19, 2026 | 620.20 | 633.75 | 620.15 | 624.85 | 624.85 | -0.80% | 2,884 |
| May 18, 2026 | 622.95 | 633.40 | 613.00 | 629.90 | 629.90 | -0.08% | 3,120 |
| May 15, 2026 | 627.40 | 642.55 | 626.75 | 630.40 | 630.40 | -0.66% | 2,140 |
| May 14, 2026 | 624.85 | 639.00 | 623.70 | 634.60 | 634.60 | 1.53% | 4,402 |
| May 13, 2026 | 638.05 | 638.05 | 623.15 | 625.05 | 625.05 | -1.97% | 1,962 |
| May 12, 2026 | 640.10 | 643.60 | 635.00 | 637.60 | 637.60 | -1.01% | 1,312 |
| May 11, 2026 | 649.95 | 654.80 | 637.85 | 644.10 | 644.10 | -0.22% | 2,472 |
| May 8, 2026 | 632.05 | 651.45 | 632.05 | 645.50 | 645.50 | -0.21% | 1,229 |
| May 7, 2026 | 644.30 | 649.75 | 641.50 | 646.85 | 646.85 | 0.44% | 2,054 |
| May 6, 2026 | 645.15 | 652.35 | 641.40 | 644.00 | 644.00 | -0.36% | 1,319 |
| May 5, 2026 | 633.30 | 653.65 | 633.30 | 646.30 | 646.30 | 0.92% | 4,458 |
| May 4, 2026 | 637.40 | 649.90 | 634.45 | 640.40 | 640.40 | 0.35% | 1,318 |
| Apr 30, 2026 | 640.95 | 648.00 | 635.00 | 638.15 | 638.15 | -1.31% | 1,921 |
| Apr 29, 2026 | 644.05 | 650.65 | 643.05 | 646.65 | 646.65 | 0.43% | 1,182 |
| Apr 28, 2026 | 645.00 | 658.95 | 643.05 | 643.85 | 643.85 | -0.89% | 934 |
| Apr 27, 2026 | 649.85 | 652.60 | 644.45 | 649.65 | 649.65 | 0.41% | 1,763 |
| Apr 24, 2026 | 652.10 | 655.10 | 645.90 | 647.00 | 647.00 | -0.34% | 57,082 |
| Apr 23, 2026 | 650.50 | 660.00 | 639.65 | 649.20 | 649.20 | -0.22% | 7,919 |
| Apr 22, 2026 | 628.75 | 651.95 | 628.75 | 650.65 | 650.65 | 3.22% | 5,871 |
| Apr 21, 2026 | 626.05 | 635.00 | 626.00 | 630.35 | 630.35 | 0.45% | 2,605 |
| Apr 20, 2026 | 630.45 | 638.40 | 624.80 | 627.55 | 627.55 | -1.81% | 5,050 |
| Apr 17, 2026 | 636.60 | 642.00 | 629.95 | 639.15 | 639.15 | 1.83% | 2,454 |
| Apr 16, 2026 | 631.00 | 643.15 | 625.05 | 627.65 | 627.65 | -1.40% | 4,106 |
| Apr 15, 2026 | 624.85 | 640.50 | 615.95 | 636.55 | 636.55 | 4.22% | 5,421 |
| Apr 13, 2026 | 620.00 | 628.80 | 607.85 | 610.80 | 610.80 | -3.81% | 3,465 |
| Apr 10, 2026 | 625.05 | 636.65 | 625.00 | 635.00 | 635.00 | 1.95% | 6,533 |
| Apr 9, 2026 | 618.35 | 628.00 | 613.10 | 622.85 | 622.85 | 0.30% | 2,682 |
| Apr 8, 2026 | 627.95 | 627.95 | 609.80 | 621.00 | 621.00 | 3.36% | 7,865 |
| Apr 7, 2026 | 603.60 | 614.05 | 595.25 | 600.80 | 600.80 | -1.42% | 6,292 |