Orchid Pharma Limited (NSE:ORCHPHARMA)
India · Delayed Price · Currency is INR 777.40
+37.00 (5.00%)
Aug 1, 2025, 3:29 PM IST
Orchid Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 777.40 | 777.40 | 777.40 | 777.40 | 777.40 | 5.00% | 70,602 |
| Jul 31, 2025 | 740.40 | 740.40 | 740.40 | 740.40 | 740.40 | 5.00% | 56,865 |
| Jul 30, 2025 | 700.10 | 710.00 | 691.50 | 705.15 | 705.15 | 0.87% | 37,012 |
| Jul 29, 2025 | 682.30 | 704.65 | 680.00 | 699.10 | 699.10 | -0.12% | 40,890 |
| Jul 28, 2025 | 710.40 | 718.00 | 680.00 | 699.95 | 699.95 | -1.47% | 80,911 |
| Jul 25, 2025 | 715.95 | 715.95 | 701.00 | 710.40 | 710.40 | -0.25% | 39,301 |
| Jul 24, 2025 | 725.80 | 726.25 | 708.20 | 712.15 | 712.15 | -1.34% | 34,053 |
| Jul 23, 2025 | 726.70 | 727.20 | 720.00 | 721.85 | 721.85 | -0.33% | 20,451 |
| Jul 22, 2025 | 723.85 | 734.30 | 715.00 | 724.25 | 724.25 | 0.56% | 90,981 |
| Jul 21, 2025 | 738.90 | 738.90 | 718.25 | 720.25 | 720.25 | -1.68% | 38,863 |
| Jul 18, 2025 | 746.80 | 749.60 | 727.25 | 732.55 | 732.55 | -1.19% | 70,500 |
| Jul 17, 2025 | 756.95 | 758.80 | 739.50 | 741.35 | 741.35 | -1.00% | 75,632 |
| Jul 16, 2025 | 741.30 | 753.50 | 740.70 | 748.85 | 748.85 | 1.20% | 69,603 |
| Jul 15, 2025 | 719.00 | 755.95 | 719.00 | 739.95 | 739.95 | 2.76% | 194,628 |
| Jul 14, 2025 | 724.50 | 724.50 | 715.00 | 720.05 | 720.05 | 0.24% | 102,016 |
| Jul 11, 2025 | 726.50 | 735.05 | 713.00 | 718.30 | 718.30 | -0.64% | 55,118 |
| Jul 10, 2025 | 734.50 | 734.50 | 718.10 | 722.95 | 722.95 | -0.77% | 25,029 |
| Jul 9, 2025 | 736.00 | 739.90 | 725.05 | 728.55 | 728.55 | 0.35% | 38,917 |
| Jul 8, 2025 | 742.70 | 742.70 | 716.55 | 726.00 | 726.00 | -1.77% | 47,297 |
| Jul 7, 2025 | 762.00 | 762.00 | 735.05 | 739.05 | 739.05 | -2.25% | 52,619 |
| Jul 4, 2025 | 753.30 | 768.75 | 748.60 | 756.05 | 756.05 | 1.14% | 163,098 |
| Jul 3, 2025 | 724.20 | 754.00 | 719.65 | 747.55 | 747.55 | 3.22% | 190,328 |
| Jul 2, 2025 | 739.55 | 740.70 | 720.65 | 724.20 | 724.20 | -2.08% | 94,920 |
| Jul 1, 2025 | 716.00 | 749.10 | 715.15 | 739.55 | 739.55 | 3.53% | 223,088 |
| Jun 30, 2025 | 712.00 | 718.70 | 707.45 | 714.30 | 714.30 | 0.98% | 50,839 |
| Jun 27, 2025 | 706.45 | 714.00 | 703.45 | 707.40 | 707.40 | 0.56% | 57,765 |
| Jun 26, 2025 | 705.30 | 713.35 | 700.00 | 703.45 | 703.45 | 0.01% | 40,198 |
| Jun 25, 2025 | 704.00 | 714.00 | 695.50 | 703.40 | 703.40 | 0.56% | 45,363 |
| Jun 24, 2025 | 704.85 | 704.85 | 692.55 | 699.50 | 699.50 | 2.33% | 59,466 |
| Jun 23, 2025 | 685.00 | 694.00 | 679.35 | 683.55 | 683.55 | -0.91% | 48,256 |
| Jun 20, 2025 | 685.00 | 699.00 | 678.00 | 689.80 | 689.80 | 0.78% | 43,029 |
| Jun 19, 2025 | 696.35 | 702.15 | 679.00 | 684.45 | 684.45 | -1.00% | 62,041 |
| Jun 18, 2025 | 704.90 | 704.90 | 687.40 | 691.35 | 691.35 | -1.51% | 60,189 |
| Jun 17, 2025 | 709.50 | 713.30 | 697.00 | 701.95 | 701.95 | -0.36% | 74,213 |
| Jun 16, 2025 | 714.05 | 715.60 | 691.00 | 704.50 | 704.50 | -1.34% | 104,185 |
| Jun 13, 2025 | 720.00 | 720.00 | 702.00 | 714.10 | 714.10 | -0.91% | 99,610 |
| Jun 12, 2025 | 718.10 | 744.45 | 711.15 | 720.65 | 720.65 | 0.38% | 196,293 |
| Jun 11, 2025 | 725.00 | 735.00 | 714.00 | 717.95 | 717.95 | -1.46% | 151,912 |
| Jun 10, 2025 | 728.35 | 732.00 | 721.85 | 728.60 | 728.60 | 0.03% | 57,523 |
| Jun 9, 2025 | 718.60 | 732.00 | 715.00 | 728.35 | 728.35 | 1.42% | 94,265 |
| Jun 6, 2025 | 724.50 | 733.45 | 709.30 | 718.15 | 718.15 | -0.67% | 149,831 |
| Jun 5, 2025 | 737.00 | 756.20 | 715.00 | 723.00 | 723.00 | -0.12% | 320,669 |
| Jun 4, 2025 | 690.90 | 724.50 | 673.10 | 723.90 | 723.90 | 4.91% | 352,252 |
| Jun 3, 2025 | 693.15 | 693.15 | 673.00 | 690.00 | 690.00 | 4.52% | 578,744 |
| Jun 2, 2025 | 650.00 | 660.15 | 647.00 | 660.15 | 660.15 | 4.99% | 116,231 |
| May 30, 2025 | 603.80 | 641.10 | 603.80 | 628.75 | 628.75 | -1.07% | 1,738,687 |
| May 29, 2025 | 655.00 | 655.00 | 635.55 | 635.55 | 635.55 | -5.00% | 348,556 |
| May 28, 2025 | 704.20 | 705.70 | 669.00 | 669.00 | 669.00 | -5.00% | 306,294 |
| May 27, 2025 | 704.20 | 738.65 | 704.20 | 704.20 | 704.20 | -5.00% | 258,456 |
| May 26, 2025 | 764.00 | 764.85 | 739.10 | 741.25 | 741.25 | -2.02% | 98,330 |