Orchid Pharma Limited ORCHPHARMA
NSE · India · Health Technology
INR 983.45-13.55 (-1.36%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 990.00 | -0.70% | INR 997.65 | INR 1,012.15 | INR 964.65 | 92.41K |
| 2026-09-30 | INR 997.00 | -1.76% | INR 1,014.90 | INR 1,034.40 | INR 990.00 | 58.89K |
| 2026-09-29 | INR 1,014.90 | -0.83% | INR 1,023.40 | INR 1,040.90 | INR 991.60 | 146.80K |
| 2026-09-28 | INR 1,023.40 | -3.90% | INR 1,064.90 | INR 1,075.65 | INR 1,015.00 |
| 60.17K |
| 2026-09-25 | INR 1,064.90 | -2.85% | INR 1,102.60 | INR 1,116.00 | INR 1,059.30 | 63.56K |
| 2026-09-24 | INR 1,096.15 | -0.54% | INR 1,100.00 | INR 1,141.00 | INR 1,088.05 | 139.26K |
| 2026-09-23 | INR 1,102.05 | -0.47% | INR 1,105.00 | INR 1,129.20 | INR 1,090.00 | 134.91K |
| 2026-09-22 | INR 1,107.20 | +2.35% | INR 1,089.90 | INR 1,143.50 | INR 1,075.10 | 493.83K |
| 2026-09-21 | INR 1,081.80 | +9.31% | INR 975.00 | INR 1,096.65 | INR 975.00 | 573.55K |
| 2026-09-18 | INR 989.70 | +3.30% | INR 958.05 | INR 999.00 | INR 958.05 | 56.53K |
| 2026-09-17 | INR 958.05 | +0.06% | INR 961.00 | INR 1,001.20 | INR 952.95 | 138.64K |
| 2026-09-16 | INR 957.50 | -3.11% | INR 988.00 | INR 992.75 | INR 950.20 | 54.99K |
| 2026-09-15 | INR 988.20 | -1.48% | INR 1,009.15 | INR 1,060.00 | INR 972.85 | 135.72K |
| 2026-09-14 | INR 1,003.05 | 0.00% | INR 1,003.05 | INR 1,003.05 | INR 1,003.05 | 0 |
| 2026-09-11 | INR 1,003.05 | -1.28% | INR 1,005.50 | INR 1,010.00 | INR 973.55 | 68.92K |
| 2026-09-10 | INR 1,016.10 | -0.85% | INR 1,025.80 | INR 1,029.95 | INR 1,000.20 | 43.31K |
| 2026-09-09 | INR 1,024.85 | +6.11% | INR 975.80 | INR 1,035.10 | INR 969.60 | 161.85K |
| 2026-09-08 | INR 965.80 | +1.97% | INR 945.00 | INR 968.50 | INR 937.35 | 26.45K |
| 2026-09-07 | INR 947.10 | -0.79% | INR 949.90 | INR 955.15 | INR 942.00 | 12.35K |
| 2026-09-04 | INR 954.65 | +2.14% | INR 937.00 | INR 965.45 | INR 934.70 | 41.66K |
| 2026-09-03 | INR 934.65 | -0.36% | INR 936.00 | INR 954.75 | INR 931.10 | 33.33K |
| 2026-09-02 | INR 938.05 | -1.04% | INR 946.00 | INR 954.95 | INR 931.35 | 39.88K |
| 2026-09-01 | INR 947.90 | -2.37% | INR 974.00 | INR 984.95 | INR 941.95 | 45.67K |
| 2026-08-31 | INR 970.90 | -0.48% | INR 972.30 | INR 1,000.00 | INR 948.00 | 27.73K |
| 2026-08-28 | INR 975.60 | +5.04% | INR 931.90 | INR 980.00 | INR 924.95 | 63.72K |
| 2026-08-27 | INR 928.80 | -4.58% | INR 973.35 | INR 984.00 | INR 923.70 | 177.78K |
| 2026-08-26 | INR 973.35 | -6.28% | INR 1,044.50 | INR 1,062.00 | INR 966.65 | 101.09K |
| 2026-08-25 | INR 1,038.55 | +0.04% | INR 1,039.50 | INR 1,043.95 | INR 1,002.70 | 59.98K |
| 2026-08-24 | INR 1,038.10 | +3.60% | INR 1,020.00 | INR 1,049.00 | INR 995.00 | 143.31K |
| 2026-08-21 | INR 1,002.05 | +2.24% | INR 988.45 | INR 1,026.00 | INR 974.25 | 106.27K |
| 2026-08-20 | INR 980.05 | +0.06% | INR 981.35 | INR 994.60 | INR 971.10 | 54.87K |
| 2026-08-19 | INR 979.50 | +1.06% | INR 959.00 | INR 998.50 | INR 959.00 | 74.46K |
| 2026-08-18 | INR 969.20 | -2.92% | INR 999.00 | INR 1,000.00 | INR 951.00 | 103.60K |
| 2026-08-17 | INR 998.35 | -4.52% | INR 960.00 | INR 1,005.95 | INR 941.20 | 197.59K |
| 2026-08-14 | INR 1,045.65 | +1.14% | INR 1,042.00 | INR 1,070.00 | INR 1,035.00 | 64.47K |
| 2026-08-13 | INR 1,033.90 | -2.76% | INR 1,074.50 | INR 1,078.50 | INR 1,023.20 | 55.83K |
| 2026-08-12 | INR 1,063.30 | -1.41% | INR 1,084.00 | INR 1,089.00 | INR 1,053.10 | 49.20K |
| 2026-08-11 | INR 1,078.55 | -0.06% | INR 1,100.00 | INR 1,133.00 | INR 1,070.00 | 188.23K |
| 2026-08-10 | INR 1,079.15 | +7.72% | INR 1,055.00 | INR 1,089.90 | INR 994.00 | 222.14K |
| 2026-08-07 | INR 1,001.85 | +0.43% | INR 1,003.10 | INR 1,010.00 | INR 989.15 | 26.62K |
| 2026-08-06 | INR 997.55 | +0.73% | INR 998.95 | INR 1,015.65 | INR 985.10 | 49.40K |
| 2026-08-05 | INR 990.35 | -1.59% | INR 1,017.80 | INR 1,035.00 | INR 982.10 | 79.43K |
| 2026-08-04 | INR 1,006.40 | +1.59% | INR 987.70 | INR 1,020.00 | INR 983.40 | 23.66K |
| 2026-08-03 | INR 990.65 | +0.42% | INR 990.00 | INR 998.00 | INR 975.10 | 44.07K |
| 2026-07-31 | INR 986.55 | -1.37% | INR 995.20 | INR 1,004.95 | INR 983.20 | 29.85K |
| 2026-07-30 | INR 1,000.25 | -0.12% | INR 1,004.00 | INR 1,009.00 | INR 982.25 | 36.31K |
| 2026-07-29 | INR 1,001.45 | +1.63% | INR 982.10 | INR 1,022.00 | INR 982.10 | 47.13K |
| 2026-07-28 | INR 985.35 | -0.26% | INR 987.30 | INR 992.00 | INR 968.10 | 43.88K |
| 2026-07-27 | INR 987.95 | -0.07% | INR 995.00 | INR 1,006.10 | INR 979.95 | 45.69K |
| 2026-07-24 | INR 988.60 | +2.71% | INR 966.00 | INR 999.00 | INR 951.95 | 51.07K |
| 2026-07-23 | INR 962.50 | -3.85% | INR 1,000.00 | INR 1,019.95 | INR 952.30 | 118.63K |
| 2026-07-22 | INR 1,001.00 | -2.15% | INR 1,027.00 | INR 1,036.30 | INR 987.70 | 97.48K |
| 2026-07-21 | INR 1,023.00 | -2.25% | INR 1,047.00 | INR 1,047.00 | INR 1,007.30 | 79.99K |
| 2026-07-20 | INR 1,046.60 | +0.50% | INR 1,049.00 | INR 1,066.50 | INR 1,042.40 | 56.31K |
| 2026-07-17 | INR 1,041.35 | -3.48% | INR 1,084.30 | INR 1,084.30 | INR 1,027.10 | 122.22K |
| 2026-07-16 | INR 1,078.95 | -2.04% | INR 1,119.80 | INR 1,119.80 | INR 1,067.60 | 146.85K |
| 2026-07-15 | INR 1,101.40 | +4.60% | INR 1,062.70 | INR 1,114.85 | INR 1,055.00 | 320.97K |
| 2026-07-14 | INR 1,052.95 | +4.52% | INR 1,007.40 | INR 1,106.95 | INR 1,006.20 | 785.91K |
| 2026-07-13 | INR 1,007.40 | -0.51% | INR 1,009.05 | INR 1,035.80 | INR 994.90 | 154.85K |
| 2026-07-10 | INR 1,012.55 | -3.65% | INR 1,062.00 | INR 1,068.50 | INR 995.00 | 288.10K |
| 2026-07-09 | INR 1,050.95 | +4.86% | INR 1,001.00 | INR 1,075.50 | INR 983.30 | 737.57K |
| 2026-07-08 | INR 1,002.25 | +8.39% | INR 970.05 | INR 1,047.00 | INR 955.25 | 3.26M |
| 2026-07-07 | INR 924.65 | -0.95% | INR 928.90 | INR 958.35 | INR 916.75 | 49.22K |
| 2026-07-06 | INR 933.55 | -2.39% | INR 964.80 | INR 975.00 | INR 927.20 | 37.96K |
| 2026-07-03 | INR 956.40 | -2.34% | INR 983.20 | INR 986.15 | INR 944.30 | 58.21K |
| 2026-07-02 | INR 979.30 | +0.46% | INR 983.00 | INR 1,014.40 | INR 970.10 | 57.44K |
| 2026-07-01 | INR 974.80 | +0.21% | INR 979.95 | INR 984.90 | INR 953.00 | 36.30K |
| 2026-06-30 | INR 972.80 | +2.31% | INR 951.10 | INR 998.35 | INR 951.10 | 71.80K |
| 2026-06-29 | INR 950.80 | -1.30% | INR 971.00 | INR 971.50 | INR 917.50 | 118.44K |
| 2026-06-26 | INR 963.30 | 0.00% | INR 963.30 | INR 963.30 | INR 963.30 | 0 |
| 2026-06-25 | INR 963.30 | -3.08% | INR 993.95 | INR 993.95 | INR 960.00 | 50.34K |
| 2026-06-24 | INR 993.95 | +0.43% | INR 996.10 | INR 1,029.90 | INR 979.75 | 104.66K |
| 2026-06-23 | INR 989.65 | +3.29% | INR 961.95 | INR 1,024.00 | INR 948.50 | 176.96K |
| 2026-06-22 | INR 958.15 | -2.13% | INR 992.90 | INR 997.50 | INR 950.00 | 83.02K |
| 2026-06-19 | INR 979.05 | -2.90% | INR 1,008.25 | INR 1,010.10 | INR 965.00 | 107.62K |
| 2026-06-18 | INR 1,008.25 | -2.76% | INR 1,039.00 | INR 1,049.70 | INR 1,004.65 | 80.79K |
| 2026-06-17 | INR 1,036.85 | -1.08% | INR 1,028.85 | INR 1,067.85 | INR 1,006.35 | 271.31K |
| 2026-06-16 | INR 1,048.15 | +9.09% | INR 967.00 | INR 1,094.00 | INR 900.00 | 777.15K |
| 2026-06-15 | INR 960.85 | +4.77% | INR 936.70 | INR 970.00 | INR 926.30 | 246.53K |
| 2026-06-12 | INR 917.10 | +8.41% | INR 847.00 | INR 935.00 | INR 847.00 | 496.59K |
| 2026-06-11 | INR 845.95 | -0.59% | INR 845.00 | INR 875.95 | INR 827.90 | 166.39K |
| 2026-06-10 | INR 850.95 | -1.03% | INR 866.80 | INR 871.95 | INR 850.05 | 46.37K |
| 2026-06-09 | INR 859.80 | +2.05% | INR 844.00 | INR 862.00 | INR 841.00 | 40.59K |
| 2026-06-08 | INR 842.55 | -0.20% | INR 840.00 | INR 884.20 | INR 828.10 | 215.50K |
| 2026-06-05 | INR 844.25 | +1.13% | INR 841.50 | INR 850.00 | INR 824.00 | 46.24K |
| 2026-06-04 | INR 834.85 | -0.24% | INR 830.00 | INR 860.00 | INR 821.15 | 103.21K |
| 2026-06-03 | INR 836.85 | +1.46% | INR 822.25 | INR 852.50 | INR 817.75 | 248.30K |
| 2026-06-02 | INR 824.80 | +6.14% | INR 764.05 | INR 834.00 | INR 764.05 | 105.99K |
| 2026-06-01 | INR 777.10 | -1.94% | INR 812.45 | INR 829.00 | INR 770.30 | 88.42K |
| 2026-05-29 | INR 792.50 | +4.09% | INR 750.90 | INR 828.00 | INR 750.90 | 290.12K |