Orkla India Limited (BOM:544595)
India · Delayed Price · Currency is INR 636.55
+25.75 (4.22%)
At close: Apr 15, 2026
BOM:544595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 595.05 | 611.20 | 593.00 | 609.45 | 609.45 | 0.82% | 5,458 |
| Apr 2, 2026 | 599.00 | 608.75 | 580.85 | 604.50 | 604.50 | 0.88% | 4,911 |
| Apr 1, 2026 | 585.25 | 601.00 | 585.25 | 599.25 | 599.25 | 2.48% | 4,267 |
| Mar 30, 2026 | 577.00 | 587.25 | 573.50 | 584.75 | 584.75 | -1.10% | 6,815 |
| Mar 27, 2026 | 600.95 | 600.95 | 581.05 | 591.25 | 591.25 | -0.35% | 15,215 |
| Mar 25, 2026 | 581.15 | 599.15 | 581.15 | 593.30 | 593.30 | 0.46% | 9,368 |
| Mar 24, 2026 | 577.15 | 592.80 | 577.15 | 590.60 | 590.60 | 3.63% | 10,891 |
| Mar 23, 2026 | 567.95 | 580.45 | 557.25 | 569.90 | 569.90 | 0.23% | 18,940 |
| Mar 20, 2026 | 561.75 | 576.65 | 560.00 | 568.60 | 568.60 | 0.62% | 7,606 |
| Mar 19, 2026 | 558.05 | 567.00 | 553.20 | 565.10 | 565.10 | -0.26% | 6,891 |
| Mar 18, 2026 | 550.05 | 570.00 | 550.05 | 566.60 | 566.60 | 2.16% | 6,239 |
| Mar 17, 2026 | 548.55 | 560.00 | 545.55 | 554.60 | 554.60 | 1.16% | 7,481 |
| Mar 16, 2026 | 550.40 | 553.35 | 539.00 | 548.25 | 548.25 | -0.04% | 8,493 |
| Mar 13, 2026 | 545.10 | 552.15 | 540.05 | 548.45 | 548.45 | 0.11% | 543,922 |
| Mar 12, 2026 | 545.45 | 550.00 | 535.00 | 547.85 | 547.85 | 0.94% | 3,559 |
| Mar 11, 2026 | 568.95 | 568.95 | 541.10 | 542.75 | 542.75 | -1.60% | 9,883 |
| Mar 10, 2026 | 584.95 | 584.95 | 550.05 | 551.55 | 551.55 | -0.64% | 6,589 |
| Mar 9, 2026 | 550.15 | 557.10 | 544.60 | 555.10 | 555.10 | -1.73% | 9,198 |
| Mar 6, 2026 | 580.75 | 611.00 | 560.00 | 564.85 | 564.85 | 1.28% | 169,722 |
| Mar 5, 2026 | 584.45 | 584.45 | 552.00 | 557.70 | 557.70 | -2.57% | 4,134 |
| Mar 4, 2026 | 563.95 | 578.80 | 563.90 | 572.40 | 572.40 | -1.60% | 3,036 |
| Mar 2, 2026 | 560.60 | 587.00 | 560.60 | 581.70 | 581.70 | -0.72% | 3,991 |
| Feb 27, 2026 | 581.30 | 589.35 | 581.30 | 585.90 | 585.90 | -0.63% | 1,576 |
| Feb 26, 2026 | 604.00 | 607.00 | 588.00 | 589.60 | 589.60 | -1.93% | 3,063 |
| Feb 25, 2026 | 587.70 | 602.00 | 586.70 | 601.20 | 601.20 | 3.06% | 6,547 |
| Feb 24, 2026 | 584.95 | 594.25 | 582.05 | 583.35 | 583.35 | -0.40% | 6,071 |
| Feb 23, 2026 | 590.05 | 590.05 | 575.90 | 585.70 | 585.70 | 1.02% | 4,953 |
| Feb 20, 2026 | 565.85 | 587.00 | 565.85 | 579.80 | 579.80 | 1.13% | 5,649 |
| Feb 19, 2026 | 549.95 | 576.00 | 543.95 | 573.30 | 573.30 | 4.60% | 8,371 |
| Feb 18, 2026 | 549.30 | 557.60 | 545.80 | 548.10 | 548.10 | -1.87% | 2,271 |
| Feb 17, 2026 | 536.85 | 563.55 | 532.95 | 558.55 | 558.55 | 4.04% | 8,138 |
| Feb 16, 2026 | 546.00 | 546.00 | 536.00 | 536.85 | 536.85 | -1.72% | 2,637 |
| 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 |