Orchid Pharma Limited (NSE:ORCHPHARMA)
India · Delayed Price · Currency is INR 688.40
-16.70 (-2.37%)
At close: Jan 23, 2026
Orchid Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 714.40 | 714.40 | 689.70 | 699.45 | - | -0.80% | 9,946 |
| Jan 22, 2026 | 695.55 | 709.65 | 695.25 | 705.10 | 705.10 | 1.37% | 161,519 |
| Jan 21, 2026 | 695.80 | 712.00 | 679.80 | 695.55 | 695.55 | -0.75% | 79,805 |
| Jan 20, 2026 | 712.00 | 712.00 | 682.55 | 700.80 | 700.80 | -1.55% | 238,474 |
| Jan 19, 2026 | 720.00 | 720.00 | 705.40 | 711.85 | 711.85 | -1.73% | 107,813 |
| Jan 16, 2026 | 738.65 | 750.95 | 713.20 | 724.35 | 724.35 | -2.42% | 38,917 |
| Jan 14, 2026 | 734.70 | 745.25 | 725.10 | 742.35 | 742.35 | 0.53% | 21,100 |
| Jan 13, 2026 | 716.00 | 743.10 | 716.00 | 738.40 | 738.40 | 2.36% | 28,242 |
| Jan 12, 2026 | 718.00 | 726.50 | 706.05 | 721.40 | 721.40 | -0.97% | 46,232 |
| Jan 9, 2026 | 753.25 | 755.00 | 726.00 | 728.50 | 728.50 | -3.77% | 24,017 |
| Jan 8, 2026 | 783.15 | 789.45 | 751.00 | 757.05 | 757.05 | -3.33% | 65,637 |
| Jan 7, 2026 | 782.70 | 794.15 | 775.00 | 783.15 | 783.15 | 0.21% | 21,525 |
| Jan 6, 2026 | 787.95 | 791.75 | 780.70 | 781.50 | 781.50 | -0.47% | 43,268 |
| Jan 5, 2026 | 805.00 | 805.00 | 780.00 | 785.20 | 785.20 | -1.19% | 133,295 |
| Jan 2, 2026 | 797.05 | 805.00 | 784.80 | 794.65 | 794.65 | 0.19% | 27,346 |
| Jan 1, 2026 | 767.45 | 799.25 | 765.00 | 793.15 | 793.15 | 4.51% | 44,057 |
| Dec 31, 2025 | 749.00 | 767.85 | 749.00 | 758.95 | 758.95 | 0.87% | 20,548 |
| Dec 30, 2025 | 751.85 | 755.65 | 745.20 | 752.40 | 752.40 | 0.34% | 14,573 |
| Dec 29, 2025 | 758.35 | 762.00 | 747.50 | 749.85 | 749.85 | -1.67% | 12,324 |
| Dec 26, 2025 | 775.10 | 775.10 | 747.70 | 762.60 | 762.60 | -1.27% | 47,818 |
| Dec 24, 2025 | 778.00 | 791.00 | 768.10 | 772.40 | 772.40 | -1.32% | 30,197 |
| Dec 23, 2025 | 800.00 | 803.05 | 780.10 | 782.75 | 782.75 | -0.86% | 35,360 |
| Dec 22, 2025 | 783.75 | 794.00 | 783.75 | 789.55 | 789.55 | 0.32% | 23,796 |
| Dec 19, 2025 | 790.25 | 794.00 | 777.10 | 787.05 | 787.05 | 0.13% | 47,690 |
| Dec 18, 2025 | 802.00 | 808.35 | 780.30 | 786.00 | 786.00 | -2.64% | 34,351 |
| Dec 17, 2025 | 828.00 | 836.95 | 805.10 | 807.35 | 807.35 | -2.71% | 52,167 |
| Dec 16, 2025 | 825.15 | 832.95 | 815.00 | 829.80 | 829.80 | 0.98% | 23,090 |
| Dec 15, 2025 | 850.80 | 854.45 | 816.00 | 821.75 | 821.75 | -3.32% | 55,767 |
| Dec 12, 2025 | 858.00 | 859.95 | 840.20 | 849.95 | 849.95 | 0.12% | 33,260 |
| Dec 11, 2025 | 838.15 | 854.90 | 822.10 | 848.95 | 848.95 | 1.90% | 29,981 |
| Dec 10, 2025 | 838.40 | 860.95 | 828.35 | 833.15 | 833.15 | -0.13% | 30,502 |
| Dec 9, 2025 | 835.05 | 840.25 | 804.70 | 834.20 | 834.20 | -1.22% | 55,854 |
| Dec 8, 2025 | 867.90 | 868.75 | 825.80 | 844.50 | 844.50 | -2.67% | 47,733 |
| Dec 5, 2025 | 866.95 | 875.70 | 850.00 | 867.70 | 867.70 | 0.29% | 52,567 |
| Dec 4, 2025 | 856.90 | 870.00 | 837.55 | 865.15 | 865.15 | 1.47% | 95,316 |
| Dec 3, 2025 | 846.00 | 858.90 | 843.05 | 852.65 | 852.65 | 0.29% | 43,547 |
| Dec 2, 2025 | 841.00 | 854.00 | 832.95 | 850.20 | 850.20 | -0.18% | 32,993 |
| Dec 1, 2025 | 837.35 | 854.85 | 828.10 | 851.70 | 851.70 | 2.22% | 36,683 |
| Nov 28, 2025 | 857.30 | 864.15 | 820.60 | 833.20 | 833.20 | -2.81% | 126,902 |
| Nov 27, 2025 | 892.90 | 892.90 | 850.00 | 857.30 | 857.30 | -1.68% | 78,986 |
| Nov 26, 2025 | 837.90 | 899.00 | 837.00 | 871.95 | 871.95 | 3.54% | 252,793 |
| Nov 25, 2025 | 841.40 | 845.00 | 800.00 | 842.10 | 842.10 | 0.89% | 198,499 |
| Nov 24, 2025 | 870.85 | 884.00 | 823.20 | 834.70 | 834.70 | -3.66% | 81,222 |
| Nov 21, 2025 | 875.00 | 886.85 | 853.00 | 866.40 | 866.40 | -0.38% | 95,643 |
| Nov 20, 2025 | 843.05 | 887.95 | 843.05 | 869.70 | 869.70 | 2.29% | 245,723 |
| Nov 19, 2025 | 855.90 | 855.90 | 826.55 | 850.20 | 850.20 | 0.96% | 87,067 |
| Nov 18, 2025 | 862.00 | 867.10 | 836.50 | 842.15 | 842.15 | -1.89% | 165,395 |
| Nov 17, 2025 | 806.00 | 868.00 | 805.75 | 858.35 | 858.35 | 6.80% | 298,704 |
| Nov 14, 2025 | 795.50 | 814.00 | 793.00 | 803.70 | 803.70 | 0.69% | 59,454 |
| Nov 13, 2025 | 801.00 | 834.00 | 791.00 | 798.20 | 798.20 | -1.53% | 130,136 |