Orchasp Limited (NSE:ORCHASP)
India · Delayed Price · Currency is INR 1.370
0.00 (0.00%)
Sep 24, 2026, 3:19 PM IST
NSE:ORCHASP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | - | - | 81,964 |
| Sep 23, 2026 | 1.38 | 1.43 | 1.34 | 1.37 | 1.37 | - | 279,036 |
| Sep 22, 2026 | 1.43 | 1.46 | 1.31 | 1.37 | 1.37 | -4.20% | 175,541 |
| Sep 21, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 2.14% | 146,394 |
| Sep 18, 2026 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 375,577 |
| Sep 17, 2026 | 1.60 | 1.67 | 1.35 | 1.37 | 1.37 | -14.37% | 1,339,545 |
| Sep 16, 2026 | 1.68 | 1.71 | 1.54 | 1.60 | 1.60 | 1.27% | 529,798 |
| Sep 15, 2026 | 1.44 | 1.64 | 1.41 | 1.58 | 1.58 | 12.06% | 766,655 |
| Sep 11, 2026 | 1.45 | 1.48 | 1.36 | 1.41 | 1.41 | -2.08% | 169,364 |
| Sep 10, 2026 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | 1.41% | 185,081 |
| Sep 9, 2026 | 1.43 | 1.49 | 1.38 | 1.42 | 1.42 | 4.41% | 417,732 |
| Sep 8, 2026 | 1.32 | 1.38 | 1.29 | 1.36 | 1.36 | 5.43% | 185,912 |
| Sep 7, 2026 | 1.39 | 1.42 | 1.29 | 1.29 | 1.29 | -7.19% | 409,348 |
| Sep 4, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 79,157 |
| Sep 3, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | 0.71% | 195,516 |
| Sep 2, 2026 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | - | 116,260 |
| Sep 1, 2026 | 1.40 | 1.50 | 1.38 | 1.40 | 1.40 | 2.19% | 222,908 |
| Aug 31, 2026 | 1.44 | 1.50 | 1.36 | 1.37 | 1.37 | -4.20% | 268,591 |
| Aug 28, 2026 | 1.43 | 1.50 | 1.40 | 1.43 | 1.43 | - | 256,666 |
| Aug 27, 2026 | 1.39 | 1.47 | 1.39 | 1.43 | 1.43 | 2.88% | 239,511 |
| Aug 26, 2026 | 1.32 | 1.46 | 1.32 | 1.39 | 1.39 | 5.30% | 1,109,778 |
| Aug 25, 2026 | 1.31 | 1.37 | 1.25 | 1.32 | 1.32 | 2.33% | 461,314 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.26 | 1.29 | 1.29 | -8.51% | 799,128 |
| Aug 21, 2026 | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | 3.68% | 196,261 |
| Aug 20, 2026 | 1.38 | 1.45 | 1.30 | 1.36 | 1.36 | -2.16% | 414,560 |
| Aug 19, 2026 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 121,148 |
| Aug 18, 2026 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | 1.43% | 141,220 |
| Aug 17, 2026 | 1.48 | 1.48 | 1.39 | 1.40 | 1.40 | -4.11% | 505,122 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | -1.35% | 96,412 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | - | 277,534 |
| Aug 12, 2026 | 1.53 | 1.56 | 1.43 | 1.48 | 1.48 | -3.27% | 692,583 |
| Aug 11, 2026 | 1.52 | 1.60 | 1.51 | 1.53 | 1.53 | 0.66% | 134,622 |
| Aug 10, 2026 | 1.59 | 1.59 | 1.50 | 1.52 | 1.52 | -2.56% | 133,725 |
| Aug 7, 2026 | 1.59 | 1.62 | 1.43 | 1.56 | 1.56 | -1.89% | 263,817 |
| Aug 6, 2026 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -1.24% | 135,330 |
| Aug 5, 2026 | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | - | 120,025 |
| Aug 4, 2026 | 1.65 | 1.70 | 1.57 | 1.61 | 1.61 | -2.42% | 215,300 |
| Aug 3, 2026 | 1.80 | 1.80 | 1.60 | 1.65 | 1.65 | 1.23% | 242,277 |
| Jul 31, 2026 | 1.76 | 1.76 | 1.56 | 1.63 | 1.63 | 7.95% | 2,239,084 |
| Jul 30, 2026 | 1.70 | 1.70 | 1.49 | 1.51 | 1.51 | -9.58% | 755,480 |
| Jul 29, 2026 | 1.57 | 1.70 | 1.54 | 1.67 | 1.67 | 8.44% | 257,586 |
| Jul 28, 2026 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -3.75% | 267,774 |
| Jul 27, 2026 | 1.62 | 1.64 | 1.57 | 1.60 | 1.60 | 1.27% | 163,464 |
| Jul 24, 2026 | 1.72 | 1.73 | 1.47 | 1.58 | 1.58 | -7.60% | 2,356,060 |
| Jul 23, 2026 | 1.70 | 1.73 | 1.66 | 1.71 | 1.71 | 3.01% | 79,757 |
| 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 |