Skip to main content
Orchasp Limited (BOM:532271)
India flag India · Delayed Price · Currency is INR
2.030
-0.060 (-2.87%)
At close: Apr 29, 2026

Orchasp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.002.252.002.092.092.45%33,909
Apr 27, 20262.062.092.032.042.04-0.49%23,074
Apr 24, 20262.102.102.032.052.05-1.44%39,965
Apr 23, 20262.052.092.032.082.08-0.48%40,127
Apr 22, 20262.072.102.032.092.091.95%39,371
Apr 21, 20262.092.092.022.052.05-0.97%132,857
Apr 20, 20262.292.292.022.072.07-2.36%27,900
Apr 17, 20262.122.182.112.122.12-1.85%59,859
Apr 16, 20262.172.222.052.162.16-0.46%124,180
Apr 15, 20262.072.202.022.172.178.50%127,003
Apr 13, 20262.142.141.932.002.00-114,900
Apr 10, 20262.102.101.992.002.00-0.99%45,992
Apr 9, 20262.032.052.002.022.021.00%64,628
Apr 8, 20262.042.151.952.002.00-0.50%543,818
Apr 7, 20262.042.081.982.012.010.50%60,196
Apr 6, 20261.962.221.962.002.00-0.50%237,767
Apr 2, 20262.012.201.952.012.01-5.63%177,226
Apr 1, 20262.002.352.002.132.133.90%26,817
Mar 30, 20261.932.131.932.052.05-2.38%46,060
Mar 27, 20262.152.281.992.102.10-3.23%176,168
Mar 25, 20262.272.312.102.172.17-4.41%52,156
Mar 24, 20262.392.392.112.272.278.10%81,611
Mar 23, 20262.102.242.042.102.10-6.25%94,688
Mar 20, 20262.252.352.152.242.245.66%3,516,437
Mar 19, 20262.182.322.102.122.12-3.64%91,921
Mar 18, 20262.082.352.062.202.206.28%5,561,671
Mar 17, 20262.052.141.932.072.071.97%42,170
Mar 16, 20261.992.101.932.032.032.01%4,696
Mar 13, 20261.982.091.951.991.99-1.49%26,098
Mar 12, 20262.042.041.982.022.02-0.98%316,966
Mar 11, 20262.282.292.002.042.04-7.27%142,971
Mar 10, 20262.312.601.862.202.20-4.76%914,975
Mar 9, 20262.692.692.222.312.31-6.10%66,638
Mar 6, 20262.342.492.312.462.467.42%24,052
Mar 5, 20262.542.612.102.292.29-11.92%1,074,243
Mar 4, 20262.482.672.432.602.602.77%38,267
Mar 2, 20262.902.902.422.532.53-4.53%32,112
Feb 27, 20262.522.842.522.652.650.38%48,933
Feb 26, 20262.572.662.572.642.641.54%4,546
Feb 25, 20262.562.652.562.602.600.39%16,780
Feb 24, 20262.672.672.572.592.59-3.00%816
Feb 23, 20262.732.732.602.672.67-0.37%6,542
Feb 20, 20262.522.742.522.682.681.90%10,382
Feb 19, 20262.692.832.592.632.63-1.87%37,773
Feb 18, 20262.872.912.652.682.68-6.94%235,250
Feb 17, 20262.402.922.402.882.8818.03%331,131
Feb 16, 20262.472.562.362.442.44-1.61%28,258
Feb 13, 20262.502.582.422.482.48-0.80%25,134
Feb 12, 20262.312.612.312.502.500.40%41,746
Feb 11, 20262.492.522.422.492.49-0.80%20,184
Feb 10, 20262.702.702.452.512.51-1.95%12,854
Feb 9, 20262.412.582.412.562.567.11%26,829
Feb 6, 20262.722.722.192.392.39-12.45%295,766
Feb 5, 20262.622.782.602.732.735.81%2,435
Feb 4, 20262.802.802.552.582.58-8.51%116,019
Feb 3, 20262.852.922.722.822.82-0.35%71,359
Feb 2, 20262.922.922.692.832.831.07%4,618
Feb 1, 20262.862.912.682.802.805.66%21,948
Jan 30, 20262.482.732.482.652.653.52%54,139
Jan 29, 20262.532.742.522.562.56-2.66%42,155
Jan 28, 20262.802.802.572.632.630.38%3,641
Jan 27, 20262.682.712.532.622.62-3.32%51,033
Jan 23, 20262.792.792.522.712.71-1.09%44,266
Jan 22, 20262.752.752.682.742.744.98%1,789
Jan 21, 20262.432.682.432.612.611.56%56,741
Jan 20, 20262.552.662.522.572.57-2.28%31,841
Jan 19, 20262.602.742.602.632.63-3.31%12,347
Jan 16, 20262.852.852.682.722.72-28,065
Jan 14, 20262.522.722.522.722.726.25%68,443
Jan 13, 20262.662.832.452.562.56-4.12%126,927
Jan 12, 20262.802.912.642.672.67-4.30%381,939
Jan 9, 20262.872.872.782.792.79-2.79%18,350
Jan 8, 20263.003.002.862.872.87-3.04%8,268
Jan 7, 20263.083.082.832.962.961.72%47,487
Jan 6, 20263.193.192.892.912.91-3.96%81,145
Jan 5, 20263.063.113.003.033.03-1.30%13,643
Jan 2, 20263.013.232.903.073.072.33%233,335
Jan 1, 20263.103.102.933.003.003.09%25,031
Dec 31, 20253.033.082.902.912.91-2.68%2,973
Dec 30, 20253.043.062.912.992.991.70%27,976
Dec 29, 20253.183.182.842.942.94-1.34%9,770
Dec 26, 20252.983.022.842.982.982.76%55,178
Dec 24, 20253.033.032.862.902.90-3.33%123,840
Dec 23, 20253.003.072.903.003.00-0.99%99,207
Dec 22, 20252.993.082.903.033.030.66%25,583
Dec 19, 20253.023.052.923.013.014.15%100,865
Dec 18, 20252.632.982.632.892.895.09%22,114
Dec 17, 20252.692.792.672.752.75-0.36%99,881
Dec 16, 20252.882.892.652.762.76-1.78%93,245
Dec 15, 20252.992.992.702.812.81-4.10%22,152
Dec 12, 20252.952.952.802.932.932.45%10,451
Dec 11, 20252.893.042.762.862.86-0.69%103,206
Dec 10, 20252.902.942.782.882.88-0.35%13,598
Dec 9, 20253.003.002.802.892.890.35%15,140
Dec 8, 20253.013.142.812.882.88-4.32%187,397
Dec 5, 20252.733.032.733.013.014.88%100,143
Dec 4, 20252.832.902.722.872.871.41%74,954
Dec 3, 20252.892.932.802.832.83-2.08%49,642
Dec 2, 20252.982.982.782.892.89-0.69%85,251
Dec 1, 20253.053.102.862.912.91-2.68%16,580