Orchid Pharma Limited (NSE:ORCHPHARMA)
India · Delayed Price · Currency is INR 1,008.00
-42.95 (-4.09%)
Jul 10, 2026, 3:29 PM IST
Orchid Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,062.00 | 1,068.50 | 995.00 | 1,012.55 | 1,012.55 | -3.65% | 288,100 |
| Jul 9, 2026 | 1,001.00 | 1,075.50 | 983.30 | 1,050.95 | 1,050.95 | 4.86% | 737,574 |
| Jul 8, 2026 | 970.05 | 1,047.00 | 955.25 | 1,002.25 | 1,002.25 | 8.39% | 3,259,827 |
| Jul 7, 2026 | 928.90 | 958.35 | 916.75 | 924.65 | 924.65 | -0.95% | 49,215 |
| Jul 6, 2026 | 964.80 | 975.00 | 927.20 | 933.55 | 933.55 | -2.39% | 37,959 |
| Jul 3, 2026 | 983.20 | 986.15 | 944.30 | 956.40 | 956.40 | -2.34% | 58,210 |
| Jul 2, 2026 | 983.00 | 1,014.40 | 970.10 | 979.30 | 979.30 | 0.46% | 57,439 |
| Jul 1, 2026 | 979.95 | 984.90 | 953.00 | 974.80 | 974.80 | 0.21% | 36,301 |
| Jun 30, 2026 | 951.10 | 998.35 | 951.10 | 972.80 | 972.80 | 2.31% | 71,803 |
| Jun 29, 2026 | 971.00 | 971.50 | 917.50 | 950.80 | 950.80 | -1.30% | 118,442 |
| Jun 25, 2026 | 993.95 | 993.95 | 960.00 | 963.30 | 963.30 | -3.08% | 50,344 |
| Jun 24, 2026 | 996.10 | 1,029.90 | 979.75 | 993.95 | 993.95 | 0.43% | 104,662 |
| Jun 23, 2026 | 961.95 | 1,024.00 | 948.50 | 989.65 | 989.65 | 3.29% | 176,964 |
| Jun 22, 2026 | 992.90 | 997.50 | 950.00 | 958.15 | 958.15 | -2.13% | 83,023 |
| 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 |