Orchasp Limited (NSE:ORCHASP)
India · Delayed Price · Currency is INR 1.670
-0.050 (-2.91%)
Jul 22, 2026, 3:29 PM IST
NSE:ORCHASP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.75 | 1.75 | 1.61 | 1.66 | 1.66 | -3.49% | 267,566 |
| Jul 21, 2026 | 1.69 | 1.73 | 1.67 | 1.72 | 1.72 | 3.61% | 72,414 |
| Jul 20, 2026 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -2.92% | 212,379 |
| Jul 17, 2026 | 1.76 | 1.78 | 1.68 | 1.71 | 1.71 | -3.39% | 421,234 |
| Jul 16, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 82,894 |
| Jul 15, 2026 | 1.88 | 1.90 | 1.74 | 1.76 | 1.76 | -4.35% | 1,134,364 |
| Jul 14, 2026 | 1.93 | 1.95 | 1.83 | 1.84 | 1.84 | -5.15% | 226,507 |
| Jul 13, 2026 | 1.87 | 1.97 | 1.85 | 1.94 | 1.94 | 6.01% | 190,069 |
| Jul 10, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | - | 63,474 |
| Jul 9, 2026 | 1.85 | 1.92 | 1.80 | 1.83 | 1.83 | 1.10% | 105,128 |
| Jul 8, 2026 | 1.86 | 1.90 | 1.80 | 1.81 | 1.81 | -2.69% | 123,463 |
| Jul 7, 2026 | 1.89 | 1.90 | 1.82 | 1.86 | 1.86 | -0.53% | 145,934 |
| Jul 6, 2026 | 1.98 | 1.98 | 1.81 | 1.87 | 1.87 | -1.06% | 246,015 |
| Jul 3, 2026 | 1.96 | 1.96 | 1.85 | 1.89 | 1.89 | -2.58% | 250,639 |
| Jul 2, 2026 | 1.93 | 1.98 | 1.91 | 1.94 | 1.94 | 0.52% | 181,338 |
| Jul 1, 2026 | 2.04 | 2.04 | 1.93 | 1.93 | 1.93 | -3.02% | 141,880 |
| Jun 30, 2026 | 2.00 | 2.04 | 1.96 | 1.99 | 1.99 | 0.51% | 170,157 |
| Jun 29, 2026 | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | - | 236,057 |
| Jun 25, 2026 | 2.08 | 2.17 | 1.96 | 1.98 | 1.98 | -1.49% | 1,166,967 |
| Jun 24, 2026 | 1.84 | 2.11 | 1.80 | 2.01 | 2.01 | 11.05% | 2,413,631 |
| Jun 23, 2026 | 1.80 | 1.88 | 1.78 | 1.81 | 1.81 | -1.09% | 231,807 |
| Jun 22, 2026 | 1.84 | 1.89 | 1.81 | 1.83 | 1.83 | -0.54% | 207,101 |
| Jun 19, 2026 | 1.97 | 1.97 | 1.82 | 1.84 | 1.84 | -1.08% | 156,331 |
| Jun 18, 2026 | 1.80 | 1.92 | 1.80 | 1.86 | 1.86 | 5.08% | 496,109 |
| Jun 17, 2026 | 1.93 | 1.94 | 1.56 | 1.77 | 1.77 | -7.33% | 2,301,619 |
| Jun 16, 2026 | 1.93 | 1.97 | 1.89 | 1.91 | 1.91 | -0.52% | 271,010 |
| Jun 15, 2026 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | 4.35% | 277,876 |
| Jun 12, 2026 | 1.96 | 2.00 | 1.63 | 1.84 | 1.84 | -6.12% | 722,141 |
| Jun 11, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -0.51% | 191,217 |
| Jun 10, 2026 | 1.94 | 2.04 | 1.89 | 1.97 | 1.97 | 1.55% | 270,631 |
| Jun 9, 2026 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -1.02% | 98,831 |
| Jun 8, 2026 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | -2.49% | 136,684 |
| Jun 5, 2026 | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | -0.50% | 173,802 |
| Jun 4, 2026 | 1.95 | 2.14 | 1.91 | 2.02 | 2.02 | 3.59% | 513,188 |
| Jun 3, 2026 | 1.95 | 1.98 | 1.92 | 1.95 | 1.95 | - | 238,849 |
| Jun 2, 2026 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | 79,586 |
| Jun 1, 2026 | 1.98 | 1.99 | 1.90 | 1.97 | 1.97 | 0.51% | 136,733 |
| May 29, 2026 | 2.01 | 2.01 | 1.94 | 1.96 | 1.96 | -2.49% | 574,836 |
| May 27, 2026 | 2.06 | 2.06 | 2.00 | 2.01 | 2.01 | -1.47% | 122,132 |
| May 26, 2026 | 2.01 | 2.08 | 2.00 | 2.04 | 2.04 | 0.49% | 179,739 |
| May 25, 2026 | 2.03 | 2.06 | 2.00 | 2.03 | 2.03 | 1.50% | 208,072 |
| May 22, 2026 | 2.02 | 2.06 | 1.97 | 2.00 | 2.00 | -0.99% | 51,331 |
| May 21, 2026 | 2.09 | 2.09 | 1.98 | 2.02 | 2.02 | -0.49% | 130,192 |
| May 20, 2026 | 2.04 | 2.06 | 1.99 | 2.03 | 2.03 | 1.50% | 42,122 |
| May 19, 2026 | 2.01 | 2.05 | 1.91 | 2.00 | 2.00 | 1.52% | 134,613 |
| May 18, 2026 | 2.04 | 2.04 | 1.94 | 1.97 | 1.97 | -1.01% | 113,792 |
| May 15, 2026 | 2.03 | 2.04 | 1.97 | 1.99 | 1.99 | -1.49% | 79,113 |
| May 14, 2026 | 2.03 | 2.05 | 1.99 | 2.02 | 2.02 | 1.00% | 108,327 |
| May 13, 2026 | 1.98 | 2.03 | 1.92 | 2.00 | 2.00 | 1.52% | 162,005 |
| May 12, 2026 | 2.00 | 2.03 | 1.82 | 1.97 | 1.97 | -2.48% | 513,213 |