Orkla India Ltd. ORKLAINDIA
NSE · India · Consumer Non-Durables
INR 537.20-5.80 (-1.07%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 543.00 | +0.55% | INR 540.15 | INR 547.00 | INR 540.10 | 47.00K |
| 2026-09-29 | INR 540.05 | -2.57% | INR 550.10 | INR 550.75 | INR 530.15 | 191.76K |
| 2026-09-28 | INR 554.30 | -0.30% | INR 554.90 | INR 559.75 | INR 547.05 | 52.24K |
| 2026-09-25 | INR 555.95 | +1.83% | INR 550.30 | INR 558.45 | INR 538.00 | 98.42K |
| 2026-09-24 | INR 545.95 | -2.06% | INR 562.80 | INR 562.80 | INR 543.00 | 91.12K |
| 2026-09-23 | INR 557.45 | -2.07% | INR 573.00 | INR 578.55 | INR 556.00 | 164.40K |
| 2026-09-22 | INR 569.25 | -1.69% | INR 579.05 | INR 585.40 | INR 567.40 | 49.71K |
| 2026-09-21 | INR 579.05 | -2.79% | INR 597.70 | INR 598.00 | INR 574.20 | 121.52K |
| 2026-09-18 | INR 595.65 | +3.01% | INR 576.30 | INR 604.25 | INR 575.00 | 71.58K |
| 2026-09-17 | INR 578.25 | -0.27% | INR 580.00 | INR 583.00 | INR 576.00 | 38.84K |
| 2026-09-16 | INR 579.80 | -0.43% | INR 580.00 | INR 587.90 | INR 575.00 | 81.75K |
| 2026-09-15 | INR 582.30 | -1.51% | INR 588.30 | INR 591.20 | INR 579.90 | 34.46K |
| 2026-09-14 | INR 591.25 | 0.00% | INR 591.25 | INR 591.25 | INR 591.25 | 0 |
| 2026-09-11 | INR 591.25 | +2.20% | INR 572.25 | INR 594.90 | INR 571.05 | 39.88K |
| 2026-09-10 | INR 578.50 | -1.33% | INR 585.00 | INR 588.90 | INR 576.00 | 46.38K |
| 2026-09-09 | INR 586.30 | -0.60% | INR 590.00 | INR 593.85 | INR 582.20 | 44.80K |
| 2026-09-08 | INR 589.85 | -0.14% | INR 593.00 | INR 597.55 | INR 588.05 | 48.82K |
| 2026-09-07 | INR 590.70 | -0.58% | INR 591.15 | INR 598.20 | INR 587.00 | 39.70K |
| 2026-09-04 | INR 594.15 | +0.96% | INR 585.10 | INR 598.70 | INR 585.10 | 84.66K |
| 2026-09-03 | INR 588.50 | -0.41% | INR 587.55 | INR 596.45 | INR 583.80 | 55.78K |
| 2026-09-02 | INR 590.90 | +1.09% | INR 583.95 | INR 593.95 | INR 577.50 | 66.83K |
| 2026-09-01 | INR 584.50 | -1.70% | INR 594.60 | INR 606.00 | INR 581.50 | 248.33K |
| 2026-08-31 | INR 594.60 | -0.13% | INR 597.00 | INR 608.70 | INR 585.75 | 217.34K |
| 2026-08-28 | INR 595.40 | -1.75% | INR 611.00 | INR 616.45 | INR 590.25 | 235.48K |
| 2026-08-27 | INR 606.00 | +4.52% | INR 575.95 | INR 609.90 | INR 575.95 | 407.45K |
| 2026-08-26 | INR 579.80 | +2.49% | INR 564.20 | INR 580.85 | INR 564.05 | 68.49K |
| 2026-08-25 | INR 565.70 | -0.81% | INR 572.90 | INR 572.90 | INR 555.15 | 95.08K |
| 2026-08-24 | INR 570.30 | +3.28% | INR 553.50 | INR 583.35 | INR 553.50 | 234.52K |
| 2026-08-21 | INR 552.20 | +0.34% | INR 546.65 | INR 560.00 | INR 546.65 | 60.56K |
| 2026-08-20 | INR 550.35 | -0.12% | INR 551.95 | INR 562.00 | INR 548.05 | 67.22K |
| 2026-08-19 | INR 551.00 | +1.00% | INR 542.30 | INR 555.15 | INR 542.30 | 38.52K |
| 2026-08-18 | INR 545.55 | +0.23% | INR 544.30 | INR 551.45 | INR 542.30 | 43.63K |
| 2026-08-17 | INR 544.30 | -0.99% | INR 548.00 | INR 550.20 | INR 541.80 | 125.21K |
| 2026-08-14 | INR 549.75 | +1.19% | INR 547.65 | INR 552.50 | INR 542.60 | 132.58K |
| 2026-08-13 | INR 543.30 | -1.46% | INR 552.10 | INR 557.00 | INR 541.35 | 72.20K |
| 2026-08-12 | INR 551.35 | -0.66% | INR 554.85 | INR 556.60 | INR 543.70 | 121.85K |
| 2026-08-11 | INR 555.00 | -2.25% | INR 569.00 | INR 569.75 | INR 552.10 | 82.02K |
| 2026-08-10 | INR 567.80 | +0.17% | INR 565.00 | INR 577.60 | INR 557.00 | 267.11K |
| 2026-08-07 | INR 566.85 | +1.34% | INR 562.95 | INR 571.00 | INR 557.00 | 193.95K |
| 2026-08-06 | INR 559.35 | -2.05% | INR 574.90 | INR 574.90 | INR 557.00 | 104.54K |
| 2026-08-05 | INR 571.05 | -1.44% | INR 587.00 | INR 589.15 | INR 566.00 | 263.64K |
| 2026-08-04 | INR 579.40 | +1.01% | INR 573.60 | INR 585.50 | INR 568.20 | 73.03K |
| 2026-08-03 | INR 573.60 | +2.92% | INR 557.00 | INR 581.10 | INR 557.00 | 96.55K |
| 2026-07-31 | INR 557.30 | -0.63% | INR 562.05 | INR 568.55 | INR 554.00 | 50.72K |
| 2026-07-30 | INR 560.85 | -0.83% | INR 565.00 | INR 573.05 | INR 555.15 | 84.36K |
| 2026-07-29 | INR 565.55 | -0.29% | INR 567.20 | INR 575.60 | INR 561.00 | 45.29K |
| 2026-07-28 | INR 567.20 | -0.30% | INR 584.90 | INR 584.90 | INR 562.00 | 74.83K |
| 2026-07-27 | INR 568.90 | +2.18% | INR 556.75 | INR 572.20 | INR 556.05 | 38.63K |
| 2026-07-24 | INR 556.75 | -0.48% | INR 559.45 | INR 562.20 | INR 553.55 | 30.54K |
| 2026-07-23 | INR 559.45 | -0.99% | INR 565.05 | INR 572.00 | INR 557.50 | 31.77K |
| 2026-07-22 | INR 565.05 | -1.34% | INR 573.70 | INR 573.80 | INR 561.00 | 32.44K |
| 2026-07-21 | INR 572.75 | -2.25% | INR 582.15 | INR 585.95 | INR 570.35 | 80.68K |
| 2026-07-20 | INR 585.95 | -0.02% | INR 584.00 | INR 589.45 | INR 580.40 | 23.92K |
| 2026-07-17 | INR 586.05 | -0.80% | INR 590.75 | INR 591.00 | INR 582.00 | 84.40K |
| 2026-07-16 | INR 590.75 | +0.31% | INR 588.05 | INR 593.85 | INR 585.15 | 31.65K |
| 2026-07-15 | INR 588.95 | -0.21% | INR 590.20 | INR 598.05 | INR 585.00 | 93.44K |
| 2026-07-14 | INR 590.20 | -0.13% | INR 590.95 | INR 594.45 | INR 579.00 | 112.34K |
| 2026-07-13 | INR 590.95 | -0.39% | INR 589.90 | INR 595.60 | INR 585.00 | 46.65K |
| 2026-07-10 | INR 593.25 | +0.41% | INR 590.85 | INR 601.95 | INR 590.00 | 89.80K |
| 2026-07-09 | INR 590.85 | -1.44% | INR 602.60 | INR 606.20 | INR 588.50 | 75.98K |
| 2026-07-08 | INR 599.50 | -0.59% | INR 603.05 | INR 609.30 | INR 598.00 | 77.68K |
| 2026-07-07 | INR 603.05 | -0.12% | INR 606.75 | INR 607.55 | INR 599.00 | 19.57K |
| 2026-07-06 | INR 603.80 | -0.66% | INR 607.95 | INR 609.25 | INR 598.00 | 43.41K |
| 2026-07-03 | INR 607.80 | -1.79% | INR 616.05 | INR 622.75 | INR 606.00 | 30.45K |
| 2026-07-02 | INR 618.90 | +3.18% | INR 605.75 | INR 623.30 | INR 600.40 | 55.04K |
| 2026-07-01 | INR 599.80 | -2.20% | INR 611.00 | INR 614.50 | INR 597.50 | 34.58K |
| 2026-06-30 | INR 613.30 | -0.58% | INR 619.00 | INR 620.00 | INR 608.50 | 36.54K |
| 2026-06-29 | INR 616.85 | -0.72% | INR 621.30 | INR 625.05 | INR 607.50 | 36.51K |
| 2026-06-26 | INR 621.30 | 0.00% | INR 621.30 | INR 621.30 | INR 621.30 | 0 |
| 2026-06-25 | INR 621.30 | +3.20% | INR 608.00 | INR 629.00 | INR 600.05 | 138.55K |
| 2026-06-24 | INR 602.05 | -0.61% | INR 605.75 | INR 605.75 | INR 598.55 | 23.01K |
| 2026-06-23 | INR 605.75 | -0.61% | INR 611.20 | INR 612.60 | INR 602.10 | 38.87K |
| 2026-06-22 | INR 609.45 | -1.56% | INR 625.00 | INR 626.90 | INR 603.70 | 103.19K |
| 2026-06-19 | INR 619.10 | -2.99% | INR 631.50 | INR 635.95 | INR 616.00 | 159.86K |
| 2026-06-18 | INR 638.15 | +0.92% | INR 632.35 | INR 639.70 | INR 628.45 | 25.72K |
| 2026-06-17 | INR 632.35 | +0.17% | INR 634.40 | INR 635.00 | INR 622.05 | 48.97K |
| 2026-06-16 | INR 631.25 | +1.79% | INR 628.95 | INR 633.00 | INR 621.15 | 38.18K |
| 2026-06-15 | INR 620.15 | +2.60% | INR 607.50 | INR 640.00 | INR 607.50 | 151.71K |
| 2026-06-12 | INR 604.45 | -0.97% | INR 619.00 | INR 619.00 | INR 601.30 | 24.71K |
| 2026-06-11 | INR 610.40 | -0.50% | INR 609.30 | INR 620.05 | INR 603.30 | 60.80K |
| 2026-06-10 | INR 613.45 | -1.08% | INR 622.10 | INR 622.65 | INR 609.75 | 27.03K |
| 2026-06-09 | INR 620.15 | -0.82% | INR 623.30 | INR 628.00 | INR 617.15 | 24.96K |
| 2026-06-08 | INR 625.25 | -0.21% | INR 618.10 | INR 629.00 | INR 613.60 | 26.70K |
| 2026-06-05 | INR 626.55 | +0.11% | INR 632.00 | INR 632.00 | INR 620.00 | 29.72K |
| 2026-06-04 | INR 625.85 | +1.06% | INR 615.05 | INR 629.90 | INR 613.35 | 29.46K |
| 2026-06-03 | INR 619.30 | -0.05% | INR 619.60 | INR 624.85 | INR 613.55 | 20.78K |
| 2026-06-02 | INR 619.60 | +1.56% | INR 600.25 | INR 622.95 | INR 600.25 | 34.48K |
| 2026-06-01 | INR 610.10 | -0.61% | INR 610.00 | INR 617.65 | INR 595.15 | 60.68K |
| 2026-05-29 | INR 613.85 | -0.24% | INR 620.00 | INR 622.50 | INR 612.00 | 28.85K |
| 2026-05-28 | INR 615.30 | 0.00% | INR 615.30 | INR 615.30 | INR 615.30 | 0 |