Orchasp Limited (NSE:ORCHASP)
India · Delayed Price · Currency is INR 1.150
+0.060 (5.50%)
Nov 11, 2026, 2:56 PM IST
NSE:ORCHASP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.09 | 1.18 | 1.05 | 1.15 | 1.15 | 5.50% | 355,429 |
| Nov 9, 2026 | 1.11 | 1.11 | 1.03 | 1.09 | 1.09 | - | 240,723 |
| Nov 8, 2026 | 1.10 | 1.13 | 1.05 | 1.09 | 1.09 | - | 104,747 |
| Nov 6, 2026 | 1.07 | 1.13 | 1.06 | 1.09 | 1.09 | 4.81% | 343,820 |
| Nov 5, 2026 | 1.06 | 1.23 | 1.04 | 1.04 | 1.04 | -1.89% | 704,914 |
| Nov 4, 2026 | 1.08 | 1.14 | 1.04 | 1.06 | 1.06 | - | 806,840 |
| Nov 3, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 116,447 |
| Nov 2, 2026 | 1.18 | 1.18 | 1.03 | 1.05 | 1.05 | -2.78% | 739,884 |
| Oct 30, 2026 | 1.21 | 1.28 | 1.07 | 1.08 | 1.08 | -7.69% | 658,202 |
| Oct 29, 2026 | 1.23 | 1.26 | 1.16 | 1.17 | 1.17 | -3.31% | 135,481 |
| Oct 28, 2026 | 1.18 | 1.23 | 1.15 | 1.21 | 1.21 | 5.22% | 116,071 |
| Oct 27, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 37,764 |
| Oct 26, 2026 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 180,077 |
| Oct 23, 2026 | 1.12 | 1.19 | 1.12 | 1.14 | 1.14 | -0.87% | 104,059 |
| Oct 22, 2026 | 1.14 | 1.21 | 1.10 | 1.15 | 1.15 | 1.77% | 162,674 |
| Oct 21, 2026 | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | 0.89% | 251,613 |
| Oct 19, 2026 | 1.15 | 1.19 | 1.10 | 1.12 | 1.12 | -0.88% | 311,565 |
| Oct 16, 2026 | 1.26 | 1.32 | 1.00 | 1.13 | 1.13 | -8.87% | 2,092,260 |
| Oct 15, 2026 | 1.32 | 1.33 | 1.23 | 1.24 | 1.24 | -3.13% | 261,923 |
| Oct 14, 2026 | 1.35 | 1.35 | 1.24 | 1.28 | 1.28 | -4.48% | 237,733 |
| Oct 13, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | 0.75% | 67,247 |
| Oct 12, 2026 | 1.32 | 1.38 | 1.29 | 1.33 | 1.33 | -0.75% | 97,371 |
| Oct 9, 2026 | 1.38 | 1.38 | 1.26 | 1.34 | 1.34 | 2.29% | 275,516 |
| Oct 8, 2026 | 1.35 | 1.39 | 1.30 | 1.31 | 1.31 | -1.50% | 106,190 |
| Oct 7, 2026 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 3.10% | 181,892 |
| Oct 6, 2026 | 1.25 | 1.33 | 1.24 | 1.29 | 1.29 | 4.03% | 179,861 |
| Oct 5, 2026 | 1.34 | 1.34 | 1.22 | 1.24 | 1.24 | -3.13% | 202,245 |
| Oct 1, 2026 | 1.35 | 1.35 | 1.22 | 1.28 | 1.28 | -3.03% | 204,474 |
| Sep 30, 2026 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 80,375 |
| Sep 29, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 86,228 |
| Sep 28, 2026 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 490,303 |
| Sep 25, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 2.22% | 56,162 |
| Sep 24, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 80,865 |
| 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 |