Orchid Pharma Limited (NSE:ORCHPHARMA)
India · Delayed Price · Currency is INR 712.05
+2.65 (0.37%)
Sep 17, 2025, 12:28 PM IST
Orchid Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 716.45 | 716.45 | 707.05 | 709.40 | 709.40 | 0.04% | 19,892 |
| Sep 15, 2025 | 711.05 | 714.95 | 699.15 | 709.15 | 709.15 | -0.23% | 46,610 |
| Sep 12, 2025 | 708.10 | 718.55 | 705.55 | 710.75 | 710.75 | 0.70% | 42,602 |
| Sep 11, 2025 | 717.20 | 731.55 | 702.50 | 705.80 | 705.80 | -1.23% | 62,935 |
| Sep 10, 2025 | 712.90 | 724.50 | 708.15 | 714.60 | 714.60 | 0.41% | 50,589 |
| Sep 9, 2025 | 720.40 | 720.45 | 698.10 | 711.65 | 711.65 | 0.68% | 88,518 |
| Sep 8, 2025 | 717.40 | 717.40 | 701.00 | 706.85 | 706.85 | -0.83% | 73,253 |
| Sep 5, 2025 | 721.60 | 722.70 | 703.05 | 712.75 | 712.75 | -1.23% | 60,324 |
| Sep 4, 2025 | 745.55 | 749.00 | 720.00 | 721.60 | 721.60 | -2.45% | 25,144 |
| Sep 3, 2025 | 735.35 | 742.10 | 728.05 | 739.70 | 739.70 | 0.59% | 23,116 |
| Sep 2, 2025 | 734.95 | 742.00 | 725.05 | 735.35 | 735.35 | 0.90% | 27,274 |
| Sep 1, 2025 | 735.00 | 744.85 | 720.00 | 728.80 | 728.80 | -0.72% | 56,326 |
| Aug 29, 2025 | 743.05 | 748.50 | 731.10 | 734.05 | 734.05 | -1.73% | 30,661 |
| Aug 28, 2025 | 771.75 | 774.80 | 744.00 | 746.95 | 746.95 | -3.21% | 24,461 |
| Aug 26, 2025 | 800.00 | 800.00 | 765.60 | 771.75 | 771.75 | -2.50% | 33,036 |
| Aug 25, 2025 | 799.85 | 801.05 | 779.00 | 791.55 | 791.55 | 2.51% | 74,326 |
| Aug 22, 2025 | 785.45 | 785.45 | 764.15 | 772.20 | 772.20 | -1.69% | 31,345 |
| Aug 21, 2025 | 757.75 | 803.00 | 753.30 | 785.45 | 785.45 | 3.66% | 107,457 |
| Aug 20, 2025 | 763.00 | 768.50 | 755.55 | 757.75 | 757.75 | -0.66% | 13,468 |
| Aug 19, 2025 | 753.75 | 767.80 | 753.35 | 762.80 | 762.80 | 0.95% | 22,981 |
| Aug 18, 2025 | 749.20 | 760.00 | 746.00 | 755.65 | 755.65 | 0.99% | 34,345 |
| Aug 14, 2025 | 780.80 | 780.80 | 740.50 | 748.25 | 748.25 | -2.58% | 48,764 |
| Aug 13, 2025 | 727.10 | 778.40 | 720.00 | 768.10 | 768.10 | 1.19% | 102,295 |
| Aug 12, 2025 | 777.00 | 780.00 | 751.00 | 759.10 | 759.10 | -2.69% | 59,636 |
| Aug 11, 2025 | 760.00 | 797.45 | 741.05 | 780.10 | 780.10 | 3.34% | 71,412 |
| Aug 8, 2025 | 759.00 | 767.20 | 739.20 | 754.90 | 754.90 | -0.46% | 79,206 |
| Aug 7, 2025 | 759.80 | 761.45 | 740.05 | 758.40 | 758.40 | -0.18% | 68,024 |
| Aug 6, 2025 | 785.00 | 791.85 | 750.05 | 759.80 | 759.80 | -3.76% | 91,746 |
| Aug 5, 2025 | 800.60 | 800.60 | 778.00 | 789.50 | 789.50 | -1.40% | 85,756 |
| Aug 4, 2025 | 816.25 | 816.25 | 777.40 | 800.70 | 800.70 | 3.00% | 381,371 |
| 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 |