Orkla India Limited (BOM:544595)
India · Delayed Price · Currency is INR 550.70
+0.10 (0.02%)
At close: Aug 21, 2026
BOM:544595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 554.30 | 571.10 | 554.30 | 568.85 | 568.85 | 1.87% | 2,201 |
| Jul 24, 2026 | 557.30 | 561.20 | 553.75 | 558.40 | 558.40 | -0.21% | 1,825 |
| Jul 23, 2026 | 562.00 | 571.85 | 558.00 | 559.55 | 559.55 | -0.65% | 1,928 |
| Jul 22, 2026 | 569.25 | 571.65 | 561.05 | 563.20 | 563.20 | -1.71% | 2,262 |
| Jul 21, 2026 | 580.65 | 585.90 | 570.30 | 573.00 | 573.00 | -2.11% | 2,341 |
| Jul 20, 2026 | 582.40 | 588.30 | 582.40 | 585.35 | 585.35 | 0.03% | 1,427 |
| Jul 17, 2026 | 587.55 | 590.90 | 582.15 | 585.20 | 585.20 | -0.84% | 2,516 |
| Jul 16, 2026 | 587.40 | 592.95 | 586.25 | 590.15 | 590.15 | 0.28% | 1,572 |
| Jul 15, 2026 | 587.50 | 596.25 | 585.50 | 588.50 | 588.50 | 0.03% | 2,545 |
| Jul 14, 2026 | 589.55 | 593.35 | 579.00 | 588.30 | 588.30 | -0.45% | 3,271 |
| Jul 13, 2026 | 587.10 | 595.00 | 585.25 | 590.95 | 590.95 | -0.40% | 4,935 |
| Jul 10, 2026 | 588.85 | 601.95 | 588.50 | 593.35 | 593.35 | 0.19% | 2,410 |
| Jul 9, 2026 | 599.05 | 605.70 | 587.90 | 592.25 | 592.25 | -1.07% | 2,138 |
| Jul 8, 2026 | 603.55 | 608.80 | 598.00 | 598.65 | 598.65 | -0.90% | 1,647 |
| Jul 7, 2026 | 603.55 | 605.70 | 599.00 | 604.10 | 604.10 | 0.09% | 6,065 |
| Jul 6, 2026 | 604.35 | 608.10 | 598.00 | 603.55 | 603.55 | -0.85% | 4,653 |
| Jul 3, 2026 | 616.00 | 621.35 | 606.25 | 608.75 | 608.75 | -1.46% | 2,857 |
| Jul 2, 2026 | 602.30 | 621.45 | 602.30 | 617.80 | 617.80 | 2.92% | 2,199 |
| Jul 1, 2026 | 612.85 | 614.30 | 598.05 | 600.30 | 600.30 | -2.14% | 1,847 |
| Jun 30, 2026 | 616.70 | 617.95 | 608.50 | 613.40 | 613.40 | -0.90% | 1,369 |
| Jun 29, 2026 | 618.05 | 621.35 | 609.00 | 618.95 | 618.95 | -0.50% | 1,447 |
| Jun 25, 2026 | 601.00 | 625.95 | 600.30 | 622.05 | 622.05 | 3.30% | 2,316 |
| Jun 24, 2026 | 604.05 | 604.25 | 599.45 | 602.20 | 602.20 | -0.62% | 1,310 |
| Jun 23, 2026 | 612.65 | 612.65 | 602.25 | 605.95 | 605.95 | -0.82% | 1,259 |
| Jun 22, 2026 | 618.15 | 627.05 | 604.10 | 610.95 | 610.95 | -1.31% | 2,904 |
| Jun 19, 2026 | 634.25 | 634.25 | 616.80 | 619.05 | 619.05 | -2.71% | 1,383 |
| 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 |