Orchid Pharma Limited (NSE:ORCHPHARMA)
India · Delayed Price · Currency is INR 502.30
-29.35 (-5.52%)
At close: Mar 27, 2026
Orchid Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 530.65 | 530.65 | 493.85 | 502.30 | 502.30 | -5.52% | 196,180 |
| Mar 25, 2026 | 512.50 | 550.95 | 512.50 | 531.65 | 531.65 | 3.95% | 119,903 |
| Mar 24, 2026 | 521.80 | 521.80 | 502.95 | 511.45 | 511.45 | 0.33% | 59,351 |
| Mar 23, 2026 | 526.45 | 526.45 | 504.35 | 509.75 | 509.75 | -4.28% | 58,722 |
| Mar 20, 2026 | 521.65 | 541.00 | 516.10 | 532.55 | 532.55 | 3.21% | 68,885 |
| Mar 19, 2026 | 527.00 | 534.60 | 513.00 | 516.00 | 516.00 | -4.16% | 48,097 |
| Mar 18, 2026 | 530.45 | 543.35 | 526.75 | 538.40 | 538.40 | 1.79% | 57,115 |
| Mar 17, 2026 | 507.60 | 537.30 | 501.75 | 528.95 | 528.95 | 4.75% | 105,396 |
| Mar 16, 2026 | 512.00 | 513.90 | 497.25 | 504.95 | 504.95 | -1.40% | 199,661 |
| Mar 13, 2026 | 536.00 | 547.00 | 508.00 | 512.10 | 512.10 | -5.32% | 92,942 |
| Mar 12, 2026 | 521.40 | 548.20 | 508.15 | 540.85 | 540.85 | 3.22% | 109,339 |
| Mar 11, 2026 | 510.05 | 528.90 | 510.00 | 524.00 | 524.00 | 2.84% | 197,285 |
| Mar 10, 2026 | 500.00 | 519.70 | 500.00 | 509.55 | 509.55 | 2.12% | 191,509 |
| Mar 9, 2026 | 505.00 | 514.20 | 489.00 | 498.95 | 498.95 | -1.89% | 124,357 |
| Mar 6, 2026 | 540.00 | 550.05 | 504.00 | 508.55 | 508.55 | -5.58% | 188,514 |
| Mar 5, 2026 | 568.65 | 579.40 | 533.30 | 538.60 | 538.60 | -4.71% | 194,455 |
| Mar 4, 2026 | 590.00 | 592.95 | 549.00 | 565.25 | 565.25 | -5.81% | 207,638 |
| Mar 2, 2026 | 614.00 | 617.40 | 595.00 | 600.10 | 600.10 | -3.17% | 94,288 |
| Feb 27, 2026 | 625.00 | 627.45 | 616.00 | 619.75 | 619.75 | -1.24% | 244,478 |
| Feb 26, 2026 | 635.65 | 642.00 | 616.25 | 627.55 | 627.55 | -0.48% | 146,124 |
| Feb 25, 2026 | 650.25 | 654.05 | 624.00 | 630.60 | 630.60 | -2.67% | 129,612 |
| Feb 24, 2026 | 665.95 | 665.95 | 641.55 | 647.90 | 647.90 | -2.62% | 51,609 |
| Feb 23, 2026 | 668.80 | 677.40 | 655.00 | 665.30 | 665.30 | -0.43% | 27,925 |
| Feb 20, 2026 | 669.35 | 678.80 | 660.00 | 668.15 | 668.15 | -0.27% | 42,286 |
| Feb 19, 2026 | 679.45 | 688.00 | 665.00 | 669.95 | 669.95 | 0.86% | 76,977 |
| Feb 18, 2026 | 664.75 | 674.50 | 661.00 | 664.25 | 664.25 | 0.02% | 20,221 |
| Feb 17, 2026 | 670.00 | 673.90 | 660.65 | 664.10 | 664.10 | 0.03% | 17,743 |
| Feb 16, 2026 | 664.00 | 666.65 | 645.55 | 663.90 | 663.90 | -0.08% | 31,905 |
| Feb 13, 2026 | 678.90 | 687.25 | 652.20 | 664.45 | 664.45 | -1.15% | 47,080 |
| Feb 12, 2026 | 679.45 | 685.40 | 660.00 | 672.20 | 672.20 | -2.55% | 236,110 |
| Feb 11, 2026 | 695.45 | 702.00 | 684.00 | 689.80 | 689.80 | 0.18% | 44,956 |
| Feb 10, 2026 | 699.95 | 714.95 | 682.45 | 688.55 | 688.55 | -0.93% | 49,277 |
| Feb 9, 2026 | 681.25 | 701.95 | 680.60 | 695.00 | 695.00 | 2.12% | 26,710 |
| Feb 6, 2026 | 682.50 | 686.85 | 676.00 | 680.55 | 680.55 | -0.76% | 12,522 |
| Feb 5, 2026 | 701.75 | 702.00 | 672.50 | 685.75 | 685.75 | -2.13% | 22,693 |
| Feb 4, 2026 | 700.05 | 719.80 | 696.50 | 700.65 | 700.65 | 0.09% | 28,051 |
| Feb 3, 2026 | 700.00 | 707.00 | 673.50 | 700.05 | 700.05 | 3.83% | 52,366 |
| Feb 2, 2026 | 693.70 | 693.70 | 652.60 | 674.25 | 674.25 | -1.13% | 24,630 |
| Feb 1, 2026 | 699.00 | 706.55 | 676.10 | 681.95 | 681.95 | -2.45% | 20,232 |
| Jan 30, 2026 | 701.05 | 707.45 | 694.55 | 699.10 | 699.10 | -1.04% | 35,821 |
| Jan 29, 2026 | 694.00 | 710.00 | 690.50 | 706.45 | 706.45 | 1.22% | 23,329 |
| Jan 28, 2026 | 700.00 | 705.00 | 691.25 | 697.95 | 697.95 | -1.10% | 34,051 |
| Jan 27, 2026 | 688.00 | 709.20 | 672.00 | 705.70 | 705.70 | 2.51% | 59,718 |
| Jan 23, 2026 | 714.40 | 714.40 | 675.00 | 688.40 | 688.40 | -2.37% | 42,895 |
| 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 |