Orchid Pharma Limited (NSE:ORCHPHARMA)
India · Delayed Price · Currency is INR 1,002.05
+22.00 (2.24%)
Aug 21, 2026, 3:30 PM IST
Orchid Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1,100.00 | 1,133.00 | 1,070.00 | 1,078.55 | 1,078.55 | -0.06% | 188,232 |
| Aug 10, 2026 | 1,055.00 | 1,089.90 | 994.00 | 1,079.15 | 1,079.15 | 7.72% | 222,143 |
| Aug 7, 2026 | 1,003.10 | 1,010.00 | 989.15 | 1,001.85 | 1,001.85 | 0.43% | 26,620 |
| Aug 6, 2026 | 998.95 | 1,015.65 | 985.10 | 997.55 | 997.55 | 0.73% | 49,403 |
| Aug 5, 2026 | 1,017.80 | 1,035.00 | 982.10 | 990.35 | 990.35 | -1.59% | 79,427 |
| Aug 4, 2026 | 987.70 | 1,020.00 | 983.40 | 1,006.40 | 1,006.40 | 1.59% | 23,659 |
| Aug 3, 2026 | 990.00 | 998.00 | 975.10 | 990.65 | 990.65 | 0.42% | 44,068 |
| Jul 31, 2026 | 995.20 | 1,004.95 | 983.20 | 986.55 | 986.55 | -1.37% | 29,849 |
| Jul 30, 2026 | 1,004.00 | 1,009.00 | 982.25 | 1,000.25 | 1,000.25 | -0.12% | 36,314 |
| Jul 29, 2026 | 982.10 | 1,022.00 | 982.10 | 1,001.45 | 1,001.45 | 1.63% | 47,133 |
| Jul 28, 2026 | 987.30 | 992.00 | 968.10 | 985.35 | 985.35 | -0.26% | 43,875 |
| Jul 27, 2026 | 995.00 | 1,006.10 | 979.95 | 987.95 | 987.95 | -0.07% | 45,685 |
| Jul 24, 2026 | 966.00 | 999.00 | 951.95 | 988.60 | 988.60 | 2.71% | 51,067 |
| Jul 23, 2026 | 1,000.00 | 1,019.95 | 952.30 | 962.50 | 962.50 | -3.85% | 118,629 |
| Jul 22, 2026 | 1,027.00 | 1,036.30 | 987.70 | 1,001.00 | 1,001.00 | -2.15% | 97,478 |
| Jul 21, 2026 | 1,047.00 | 1,047.00 | 1,007.30 | 1,023.00 | 1,023.00 | -2.25% | 79,985 |
| Jul 20, 2026 | 1,049.00 | 1,066.50 | 1,042.40 | 1,046.60 | 1,046.60 | 0.50% | 56,310 |
| Jul 17, 2026 | 1,084.30 | 1,084.30 | 1,027.10 | 1,041.35 | 1,041.35 | -3.48% | 122,223 |
| Jul 16, 2026 | 1,119.80 | 1,119.80 | 1,067.60 | 1,078.95 | 1,078.95 | -2.04% | 146,851 |
| Jul 15, 2026 | 1,062.70 | 1,114.85 | 1,055.00 | 1,101.40 | 1,101.40 | 4.60% | 320,974 |
| Jul 14, 2026 | 1,007.40 | 1,106.95 | 1,006.20 | 1,052.95 | 1,052.95 | 4.52% | 785,905 |
| Jul 13, 2026 | 1,009.05 | 1,035.80 | 994.90 | 1,007.40 | 1,007.40 | -0.51% | 154,845 |
| 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 |