Orchid Pharma Limited (NSE:ORCHPHARMA)
India · Delayed Price · Currency is INR 979.05
-29.20 (-2.90%)
Jun 19, 2026, 3:29 PM IST
Orchid Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,008.25 | 1,010.10 | 965.00 | 979.05 | 979.05 | -2.90% | 107,623 |
| Jun 18, 2026 | 1,039.00 | 1,049.70 | 1,004.65 | 1,008.25 | 1,008.25 | -2.76% | 80,794 |
| Jun 17, 2026 | 1,028.85 | 1,067.85 | 1,006.35 | 1,036.85 | 1,036.85 | -1.08% | 271,306 |
| Jun 16, 2026 | 967.00 | 1,094.00 | 900.00 | 1,048.15 | 1,048.15 | 9.09% | 777,149 |
| Jun 15, 2026 | 936.70 | 970.00 | 926.30 | 960.85 | 960.85 | 4.77% | 246,525 |
| Jun 12, 2026 | 847.00 | 935.00 | 847.00 | 917.10 | 917.10 | 8.41% | 496,587 |
| Jun 11, 2026 | 845.00 | 875.95 | 827.90 | 845.95 | 845.95 | -0.59% | 166,387 |
| Jun 10, 2026 | 866.80 | 871.95 | 850.05 | 850.95 | 850.95 | -1.03% | 46,365 |
| Jun 9, 2026 | 844.00 | 862.00 | 841.00 | 859.80 | 859.80 | 2.05% | 40,587 |
| Jun 8, 2026 | 840.00 | 884.20 | 828.10 | 842.55 | 842.55 | -0.20% | 215,500 |
| Jun 5, 2026 | 841.50 | 850.00 | 824.00 | 844.25 | 844.25 | 1.13% | 46,242 |
| Jun 4, 2026 | 830.00 | 860.00 | 821.15 | 834.85 | 834.85 | -0.24% | 103,210 |
| Jun 3, 2026 | 822.25 | 852.50 | 817.75 | 836.85 | 836.85 | 1.46% | 248,298 |
| Jun 2, 2026 | 764.05 | 834.00 | 764.05 | 824.80 | 824.80 | 6.14% | 105,992 |
| Jun 1, 2026 | 812.45 | 829.00 | 770.30 | 777.10 | 777.10 | -1.94% | 88,423 |
| May 29, 2026 | 750.90 | 828.00 | 750.90 | 792.50 | 792.50 | 4.09% | 290,120 |
| May 27, 2026 | 728.75 | 768.65 | 705.15 | 761.35 | 761.35 | 5.11% | 142,155 |
| May 26, 2026 | 722.45 | 750.00 | 716.00 | 724.35 | 724.35 | 1.26% | 119,274 |
| May 25, 2026 | 712.05 | 722.90 | 692.05 | 715.35 | 715.35 | 1.25% | 81,450 |
| May 22, 2026 | 708.30 | 714.85 | 690.00 | 706.50 | 706.50 | -0.15% | 65,957 |
| May 21, 2026 | 717.55 | 730.45 | 700.05 | 707.55 | 707.55 | -1.08% | 29,346 |
| May 20, 2026 | 737.40 | 750.00 | 707.60 | 715.30 | 715.30 | -2.79% | 47,163 |
| May 19, 2026 | 721.00 | 740.00 | 715.00 | 735.85 | 735.85 | 3.20% | 77,372 |
| May 18, 2026 | 713.25 | 721.95 | 703.50 | 713.05 | 713.05 | 0.06% | 28,370 |
| May 15, 2026 | 716.00 | 723.00 | 704.55 | 712.60 | 712.60 | -0.92% | 58,901 |
| May 14, 2026 | 702.30 | 724.50 | 702.00 | 719.25 | 719.25 | 3.41% | 82,420 |
| May 13, 2026 | 699.30 | 719.45 | 690.00 | 695.55 | 695.55 | -1.85% | 100,374 |
| May 12, 2026 | 716.10 | 725.00 | 683.10 | 708.65 | 708.65 | -1.58% | 111,632 |
| May 11, 2026 | 692.10 | 729.00 | 692.00 | 720.05 | 720.05 | 2.36% | 109,978 |
| May 8, 2026 | 676.00 | 706.00 | 674.55 | 703.45 | 703.45 | 3.14% | 88,814 |
| May 7, 2026 | 660.95 | 694.90 | 660.00 | 682.05 | 682.05 | 3.10% | 88,605 |
| May 6, 2026 | 630.45 | 665.00 | 629.00 | 661.55 | 661.55 | 5.45% | 140,300 |
| May 5, 2026 | 622.90 | 634.20 | 617.50 | 627.35 | 627.35 | -0.29% | 39,533 |
| May 4, 2026 | 631.35 | 647.70 | 622.50 | 629.20 | 629.20 | 0.55% | 62,944 |
| Apr 30, 2026 | 612.30 | 629.95 | 603.00 | 625.75 | 625.75 | 2.10% | 103,259 |
| Apr 29, 2026 | 588.25 | 624.80 | 587.55 | 612.85 | 612.85 | 4.71% | 152,931 |
| Apr 28, 2026 | 594.00 | 594.00 | 578.60 | 585.30 | 585.30 | 0.01% | 30,841 |
| Apr 27, 2026 | 558.00 | 588.80 | 558.00 | 585.25 | 585.25 | 3.25% | 52,252 |
| Apr 24, 2026 | 569.45 | 573.95 | 558.05 | 566.85 | 566.85 | 0.01% | 63,423 |
| Apr 23, 2026 | 551.95 | 585.90 | 549.65 | 566.80 | 566.80 | 2.69% | 114,598 |
| Apr 22, 2026 | 548.10 | 561.00 | 541.65 | 551.95 | 551.95 | -0.52% | 63,320 |
| Apr 21, 2026 | 545.30 | 558.80 | 545.00 | 554.85 | 554.85 | 1.75% | 52,161 |
| Apr 20, 2026 | 584.90 | 584.90 | 542.00 | 545.30 | 545.30 | -4.23% | 133,533 |
| Apr 17, 2026 | 563.10 | 577.05 | 563.10 | 569.40 | 569.40 | 0.65% | 61,239 |
| Apr 16, 2026 | 567.65 | 581.80 | 557.00 | 565.70 | 565.70 | -0.04% | 33,378 |
| Apr 15, 2026 | 555.00 | 578.50 | 554.00 | 565.90 | 565.90 | 3.53% | 86,319 |
| Apr 13, 2026 | 552.00 | 554.90 | 542.35 | 546.60 | 546.60 | -2.17% | 39,699 |
| Apr 10, 2026 | 538.00 | 569.70 | 538.00 | 558.70 | 558.70 | 3.11% | 61,386 |
| Apr 9, 2026 | 539.00 | 554.65 | 530.10 | 541.85 | 541.85 | 0.76% | 63,367 |
| Apr 8, 2026 | 556.95 | 556.95 | 530.20 | 537.75 | 537.75 | 3.73% | 53,983 |