Orkla India Limited (NSE:ORKLAINDIA)
India · Delayed Price · Currency is INR 590.90
-10.55 (-1.75%)
At close: Jan 23, 2026
Orkla India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 601.05 | 601.05 | 590.50 | 590.90 | 590.90 | -1.75% | 48,080 |
| Jan 22, 2026 | 598.95 | 609.60 | 598.90 | 601.45 | 601.45 | 1.50% | 57,843 |
| Jan 21, 2026 | 590.50 | 595.55 | 585.00 | 592.55 | 592.55 | 0.12% | 107,623 |
| Jan 20, 2026 | 598.00 | 600.00 | 590.00 | 591.85 | 591.85 | -1.36% | 97,588 |
| Jan 19, 2026 | 603.40 | 605.95 | 595.80 | 600.00 | 600.00 | -1.00% | 77,978 |
| Jan 16, 2026 | 609.00 | 612.70 | 605.45 | 606.05 | 606.05 | -0.54% | 45,055 |
| Jan 14, 2026 | 608.35 | 612.00 | 604.50 | 609.35 | 609.35 | -0.34% | 42,771 |
| Jan 13, 2026 | 609.00 | 613.35 | 602.00 | 611.45 | 611.45 | 0.99% | 54,465 |
| Jan 12, 2026 | 603.45 | 607.00 | 592.05 | 605.45 | 605.45 | 0.11% | 76,007 |
| Jan 9, 2026 | 604.85 | 612.85 | 597.45 | 604.80 | 604.80 | -0.02% | 84,629 |
| Jan 8, 2026 | 620.75 | 620.75 | 600.00 | 604.95 | 604.95 | -2.55% | 110,606 |
| Jan 7, 2026 | 617.00 | 624.05 | 616.20 | 620.75 | 620.75 | 0.70% | 73,353 |
| Jan 6, 2026 | 617.45 | 636.90 | 613.00 | 616.45 | 616.45 | -0.16% | 104,669 |
| Jan 5, 2026 | 630.00 | 632.25 | 616.40 | 617.45 | 617.45 | -2.82% | 55,565 |
| Jan 2, 2026 | 635.00 | 641.75 | 625.75 | 635.40 | 635.40 | 0.30% | 81,248 |
| Jan 1, 2026 | 633.30 | 638.50 | 630.20 | 633.50 | 633.50 | -0.23% | 58,929 |
| Dec 31, 2025 | 623.50 | 636.85 | 623.50 | 634.95 | 634.95 | 1.00% | 248,099 |
| Dec 30, 2025 | 624.10 | 632.65 | 614.10 | 628.65 | 628.65 | 0.73% | 193,887 |
| Dec 29, 2025 | 605.00 | 637.95 | 604.05 | 624.10 | 624.10 | 3.32% | 458,213 |
| Dec 26, 2025 | 619.00 | 619.00 | 600.00 | 604.05 | 604.05 | -1.30% | 208,676 |
| Dec 24, 2025 | 609.40 | 615.50 | 609.00 | 612.00 | 612.00 | 0.39% | 227,397 |
| Dec 23, 2025 | 610.00 | 615.90 | 598.10 | 609.60 | 609.60 | 0.53% | 150,516 |
| Dec 22, 2025 | 599.60 | 611.90 | 594.05 | 606.40 | 606.40 | 1.63% | 173,518 |
| Dec 19, 2025 | 597.00 | 601.25 | 587.05 | 596.65 | 596.65 | -0.33% | 160,835 |
| Dec 18, 2025 | 606.05 | 606.90 | 591.10 | 598.60 | 598.60 | -1.23% | 135,330 |
| Dec 17, 2025 | 627.00 | 627.00 | 601.00 | 606.05 | 606.05 | -1.36% | 114,888 |
| Dec 16, 2025 | 611.75 | 616.00 | 609.05 | 614.40 | 614.40 | 0.52% | 71,997 |
| Dec 15, 2025 | 623.70 | 624.00 | 608.40 | 611.20 | 611.20 | -2.15% | 106,811 |
| Dec 12, 2025 | 621.95 | 626.30 | 621.00 | 624.65 | 624.65 | 0.39% | 46,483 |
| Dec 11, 2025 | 615.10 | 623.00 | 615.10 | 622.20 | 622.20 | 1.17% | 131,469 |
| Dec 10, 2025 | 615.00 | 618.50 | 612.15 | 615.00 | 615.00 | 0.21% | 189,146 |
| Dec 9, 2025 | 609.00 | 618.85 | 597.20 | 613.70 | 613.70 | 0.72% | 211,534 |
| Dec 8, 2025 | 625.95 | 625.95 | 605.00 | 609.30 | 609.30 | -3.42% | 168,008 |
| Dec 5, 2025 | 618.70 | 633.20 | 616.10 | 630.85 | 630.85 | 1.95% | 190,117 |
| Dec 4, 2025 | 615.00 | 625.00 | 603.05 | 618.80 | 618.80 | 1.30% | 324,321 |
| Dec 3, 2025 | 615.10 | 617.55 | 602.30 | 610.85 | 610.85 | -1.50% | 274,605 |
| Dec 2, 2025 | 632.60 | 636.20 | 618.00 | 620.15 | 620.15 | -1.94% | 192,738 |
| Dec 1, 2025 | 648.35 | 653.00 | 625.80 | 632.45 | 632.45 | -2.45% | 231,646 |
| Nov 28, 2025 | 663.70 | 666.50 | 646.50 | 648.35 | 648.35 | -1.42% | 169,219 |
| Nov 27, 2025 | 663.95 | 667.80 | 656.00 | 657.70 | 657.70 | -0.55% | 130,544 |
| Nov 26, 2025 | 657.90 | 667.80 | 655.65 | 661.35 | 661.35 | 0.88% | 140,884 |
| Nov 25, 2025 | 651.90 | 658.00 | 642.00 | 655.55 | 655.55 | 1.05% | 151,982 |
| Nov 24, 2025 | 670.00 | 670.30 | 645.00 | 648.75 | 648.75 | -2.68% | 253,811 |
| Nov 21, 2025 | 678.70 | 679.95 | 662.55 | 666.60 | 666.60 | -1.78% | 295,570 |
| Nov 20, 2025 | 714.25 | 714.25 | 675.00 | 678.70 | 678.70 | -4.03% | 420,738 |
| Nov 19, 2025 | 670.50 | 716.90 | 670.50 | 707.20 | 707.20 | 5.27% | 1,777,363 |
| Nov 18, 2025 | 680.00 | 682.80 | 667.25 | 671.80 | 671.80 | -1.16% | 266,069 |
| Nov 17, 2025 | 667.20 | 690.50 | 664.20 | 679.70 | 679.70 | 1.88% | 448,303 |
| Nov 14, 2025 | 654.10 | 682.40 | 645.70 | 667.15 | 667.15 | 0.35% | 911,209 |
| Nov 13, 2025 | 667.00 | 678.95 | 656.10 | 664.85 | 664.85 | -0.43% | 752,964 |