Orchid Pharma Limited (NSE:ORCHPHARMA)
India · Delayed Price · Currency is INR 825.65
-49.90 (-5.70%)
Oct 23, 2026, 1:49 PM IST
Orchid Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 879.95 | 880.25 | 809.05 | 825.65 | 825.65 | -5.70% | 128,388 |
| Oct 22, 2026 | 877.05 | 885.10 | 860.75 | 875.55 | 875.55 | -1.28% | 52,511 |
| Oct 21, 2026 | 885.10 | 911.90 | 872.50 | 886.90 | 886.90 | -0.74% | 108,837 |
| Oct 19, 2026 | 911.25 | 941.50 | 875.00 | 893.50 | 893.50 | -1.95% | 127,390 |
| Oct 16, 2026 | 935.00 | 938.95 | 896.00 | 911.25 | 911.25 | -1.81% | 104,768 |
| Oct 15, 2026 | 945.25 | 950.25 | 925.00 | 928.05 | 928.05 | -1.82% | 42,563 |
| Oct 14, 2026 | 959.95 | 968.30 | 940.00 | 945.25 | 945.25 | -1.53% | 35,546 |
| Oct 13, 2026 | 975.10 | 981.75 | 947.00 | 959.95 | 959.95 | -1.98% | 50,365 |
| Oct 12, 2026 | 989.00 | 998.75 | 970.55 | 979.35 | 979.35 | -0.47% | 24,791 |
| Oct 9, 2026 | 990.00 | 1,001.75 | 961.55 | 983.95 | 983.95 | 0.28% | 75,527 |
| Oct 8, 2026 | 1,029.05 | 1,029.05 | 975.00 | 981.20 | 981.20 | -4.18% | 93,627 |
| Oct 7, 2026 | 1,007.80 | 1,069.50 | 993.75 | 1,023.95 | 1,023.95 | 1.73% | 198,749 |
| Oct 6, 2026 | 967.35 | 1,015.10 | 965.00 | 1,006.55 | 1,006.55 | 4.21% | 65,666 |
| Oct 5, 2026 | 990.45 | 1,003.20 | 960.00 | 965.90 | 965.90 | -2.43% | 68,202 |
| Oct 1, 2026 | 997.65 | 1,012.15 | 964.65 | 990.00 | 990.00 | -0.70% | 92,412 |
| Sep 30, 2026 | 1,014.90 | 1,034.40 | 990.00 | 997.00 | 997.00 | -1.76% | 58,886 |
| Sep 29, 2026 | 1,023.40 | 1,040.90 | 991.60 | 1,014.90 | 1,014.90 | -0.83% | 146,800 |
| Sep 28, 2026 | 1,064.90 | 1,075.65 | 1,015.00 | 1,023.40 | 1,023.40 | -3.90% | 60,169 |
| Sep 25, 2026 | 1,102.60 | 1,116.00 | 1,059.30 | 1,064.90 | 1,064.90 | -2.85% | 63,555 |
| Sep 24, 2026 | 1,100.00 | 1,141.00 | 1,088.05 | 1,096.15 | 1,096.15 | -0.54% | 139,255 |
| Sep 23, 2026 | 1,105.00 | 1,129.20 | 1,090.00 | 1,102.05 | 1,102.05 | -0.47% | 134,909 |
| Sep 22, 2026 | 1,089.90 | 1,143.50 | 1,075.10 | 1,107.20 | 1,107.20 | 2.35% | 493,833 |
| Sep 21, 2026 | 975.00 | 1,096.65 | 975.00 | 1,081.80 | 1,081.80 | 9.31% | 573,549 |
| Sep 18, 2026 | 958.05 | 999.00 | 958.05 | 989.70 | 989.70 | 3.30% | 56,527 |
| Sep 17, 2026 | 961.00 | 1,001.20 | 952.95 | 958.05 | 958.05 | 0.06% | 138,643 |
| Sep 16, 2026 | 988.00 | 992.75 | 950.20 | 957.50 | 957.50 | -3.11% | 54,989 |
| Sep 15, 2026 | 1,009.15 | 1,060.00 | 972.85 | 988.20 | 988.20 | -1.48% | 135,724 |
| Sep 11, 2026 | 1,005.50 | 1,010.00 | 973.55 | 1,003.05 | 1,003.05 | -1.28% | 68,916 |
| Sep 10, 2026 | 1,025.80 | 1,029.95 | 1,000.20 | 1,016.10 | 1,016.10 | -0.85% | 43,310 |
| Sep 9, 2026 | 975.80 | 1,035.10 | 969.60 | 1,024.85 | 1,024.85 | 6.11% | 161,851 |
| Sep 8, 2026 | 945.00 | 968.50 | 937.35 | 965.80 | 965.80 | 1.97% | 26,453 |
| Sep 7, 2026 | 949.90 | 955.15 | 942.00 | 947.10 | 947.10 | -0.79% | 12,349 |
| Sep 4, 2026 | 937.00 | 965.45 | 934.70 | 954.65 | 954.65 | 2.14% | 41,657 |
| Sep 3, 2026 | 936.00 | 954.75 | 931.10 | 934.65 | 934.65 | -0.36% | 33,332 |
| Sep 2, 2026 | 946.00 | 954.95 | 931.35 | 938.05 | 938.05 | -1.04% | 39,875 |
| Sep 1, 2026 | 974.00 | 984.95 | 941.95 | 947.90 | 947.90 | -2.37% | 45,671 |
| Aug 31, 2026 | 972.30 | 1,000.00 | 948.00 | 970.90 | 970.90 | -0.48% | 27,730 |
| Aug 28, 2026 | 931.90 | 980.00 | 924.95 | 975.60 | 975.60 | 5.04% | 63,715 |
| Aug 27, 2026 | 973.35 | 984.00 | 923.70 | 928.80 | 928.80 | -4.58% | 177,784 |
| Aug 26, 2026 | 1,044.50 | 1,062.00 | 966.65 | 973.35 | 973.35 | -6.28% | 101,085 |
| Aug 25, 2026 | 1,039.50 | 1,043.95 | 1,002.70 | 1,038.55 | 1,038.55 | 0.04% | 59,978 |
| Aug 24, 2026 | 1,020.00 | 1,049.00 | 995.00 | 1,038.10 | 1,038.10 | 3.60% | 143,314 |
| Aug 21, 2026 | 988.45 | 1,026.00 | 974.25 | 1,002.05 | 1,002.05 | 2.24% | 106,269 |
| Aug 20, 2026 | 981.35 | 994.60 | 971.10 | 980.05 | 980.05 | 0.06% | 54,874 |
| Aug 19, 2026 | 959.00 | 998.50 | 959.00 | 979.50 | 979.50 | 1.06% | 74,461 |
| Aug 18, 2026 | 999.00 | 1,000.00 | 951.00 | 969.20 | 969.20 | -2.92% | 103,600 |
| Aug 17, 2026 | 960.00 | 1,005.95 | 941.20 | 998.35 | 998.35 | -4.52% | 197,589 |
| Aug 14, 2026 | 1,042.00 | 1,070.00 | 1,035.00 | 1,045.65 | 1,045.65 | 1.14% | 64,474 |
| Aug 13, 2026 | 1,074.50 | 1,078.50 | 1,023.20 | 1,033.90 | 1,033.90 | -2.76% | 55,834 |
| Aug 12, 2026 | 1,084.00 | 1,089.00 | 1,053.10 | 1,063.30 | 1,063.30 | -1.41% | 49,202 |