Organic Recycling Systems Limited (BOM:543997)
India
· Delayed Price · Currency is INR 270.00
+4.10 (1.54%)
At close: Apr 28, 2026
Organic Recycling Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 271.30 | 271.30 | 250.00 | 250.25 | 250.25 | -7.31% | 61,800 |
| Apr 28, 2026 | 277.00 | 281.00 | 270.00 | 270.00 | 270.00 | 1.54% | 85,800 |
| Apr 27, 2026 | 251.90 | 277.50 | 246.90 | 265.90 | 265.90 | 9.22% | 75,000 |
| Apr 24, 2026 | 238.95 | 259.95 | 235.20 | 243.45 | 243.45 | 3.00% | 67,200 |
| Apr 23, 2026 | 231.75 | 238.85 | 229.10 | 236.35 | 236.35 | 4.10% | 31,200 |
| Apr 22, 2026 | 226.00 | 231.00 | 226.00 | 227.05 | 227.05 | -1.50% | 40,800 |
| Apr 21, 2026 | 226.80 | 231.25 | 226.80 | 230.50 | 230.50 | 0.81% | 19,200 |
| Apr 20, 2026 | 228.05 | 232.90 | 225.10 | 228.65 | 228.65 | 1.13% | 33,000 |
| Apr 17, 2026 | 228.25 | 230.00 | 225.05 | 226.10 | 226.10 | -1.37% | 45,600 |
| Apr 16, 2026 | 231.10 | 231.10 | 227.05 | 229.25 | 229.25 | -1.57% | 13,800 |
| Apr 15, 2026 | 240.25 | 245.00 | 230.00 | 232.90 | 232.90 | -0.70% | 78,000 |
| Apr 13, 2026 | 235.00 | 240.60 | 232.20 | 234.55 | 234.55 | -3.42% | 28,200 |
| Apr 10, 2026 | 231.25 | 246.25 | 231.25 | 242.85 | 242.85 | 4.23% | 38,400 |
| Apr 9, 2026 | 241.30 | 242.00 | 231.10 | 233.00 | 233.00 | -4.27% | 41,400 |
| Apr 8, 2026 | 239.90 | 248.75 | 239.90 | 243.40 | 243.40 | 4.96% | 34,200 |
| Apr 7, 2026 | 231.05 | 235.00 | 230.00 | 231.90 | 231.90 | -1.32% | 7,800 |
| Apr 6, 2026 | 235.00 | 240.00 | 235.00 | 235.00 | 235.00 | 1.29% | 3,000 |
| Apr 2, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 600 |
| Apr 1, 2026 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 3.49% | 1,800 |
| Mar 30, 2026 | 220.00 | 222.50 | 219.10 | 222.25 | 222.25 | 2.25% | 13,800 |
| Mar 27, 2026 | 232.00 | 237.95 | 206.00 | 217.35 | 217.35 | -6.31% | 37,800 |
| Mar 25, 2026 | 247.00 | 247.00 | 230.25 | 232.00 | 232.00 | -4.11% | 48,000 |
| Mar 24, 2026 | 234.95 | 241.95 | 226.55 | 241.95 | 241.95 | 5.45% | 6,600 |
| Mar 23, 2026 | 233.00 | 233.00 | 228.50 | 229.45 | 229.45 | -1.73% | 4,800 |
| Mar 20, 2026 | 234.75 | 242.95 | 230.00 | 233.50 | 233.50 | -2.59% | 45,600 |
| Mar 19, 2026 | 243.50 | 243.50 | 239.70 | 239.70 | 239.70 | -3.54% | 2,400 |
| Mar 18, 2026 | 248.45 | 259.00 | 246.10 | 248.50 | 248.50 | 2.05% | 14,400 |
| Mar 17, 2026 | 238.50 | 243.50 | 238.50 | 243.50 | 243.50 | 4.28% | 1,800 |
| Mar 16, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -1.27% | 1,800 |
| Mar 13, 2026 | 233.60 | 236.50 | 233.60 | 236.50 | 236.50 | 0.06% | 9,000 |
| Mar 12, 2026 | 231.70 | 236.70 | 231.70 | 236.35 | 236.35 | 1.44% | 8,400 |
| Mar 11, 2026 | 230.10 | 237.00 | 230.05 | 233.00 | 233.00 | 0.41% | 5,400 |
| Mar 10, 2026 | 230.30 | 234.90 | 230.30 | 232.05 | 232.05 | 0.43% | 7,200 |
| Mar 9, 2026 | 230.00 | 231.10 | 230.00 | 231.05 | 231.05 | -0.84% | 5,400 |
| Mar 6, 2026 | 236.00 | 236.50 | 232.00 | 233.00 | 233.00 | -0.85% | 9,600 |
| Mar 5, 2026 | 235.00 | 236.50 | 230.50 | 235.00 | 235.00 | 1.62% | 22,200 |
| Mar 4, 2026 | 235.00 | 235.95 | 228.50 | 231.25 | 231.25 | -3.61% | 18,000 |
| Mar 2, 2026 | 230.55 | 239.90 | 230.55 | 239.90 | 239.90 | 0.80% | 9,600 |
| Feb 27, 2026 | 240.00 | 240.00 | 237.20 | 238.00 | 238.00 | 0.38% | 10,200 |
| Feb 26, 2026 | 247.00 | 247.50 | 237.10 | 237.10 | 237.10 | -1.82% | 10,800 |
| Feb 25, 2026 | 238.15 | 241.50 | 235.00 | 241.50 | 241.50 | 2.33% | 12,600 |
| Feb 24, 2026 | 243.00 | 245.40 | 236.00 | 236.00 | 236.00 | 0.43% | 22,200 |
| Feb 23, 2026 | 240.00 | 241.50 | 235.00 | 235.00 | 235.00 | -3.41% | 7,800 |
| Feb 20, 2026 | 242.50 | 243.30 | 242.50 | 243.30 | 243.30 | 0.72% | 6,000 |
| Feb 19, 2026 | 241.50 | 246.00 | 240.00 | 241.55 | 241.55 | -1.39% | 9,600 |
| Feb 18, 2026 | 244.50 | 244.95 | 244.50 | 244.95 | 244.95 | 0.74% | 6,000 |
| Feb 17, 2026 | 238.00 | 247.00 | 232.00 | 243.15 | 243.15 | 1.40% | 15,600 |
| Feb 16, 2026 | 241.00 | 241.95 | 236.00 | 239.80 | 239.80 | -0.29% | 9,600 |
| Feb 13, 2026 | 247.00 | 247.50 | 238.00 | 240.50 | 240.50 | -2.99% | 7,200 |
| Feb 12, 2026 | 250.10 | 251.15 | 244.00 | 247.90 | 247.90 | 0.38% | 21,600 |
| Feb 11, 2026 | 251.45 | 256.00 | 243.00 | 246.95 | 246.95 | -1.79% | 37,800 |
| Feb 10, 2026 | 243.00 | 255.00 | 243.00 | 251.45 | 251.45 | 2.03% | 25,200 |
| Feb 9, 2026 | 245.10 | 248.50 | 239.00 | 246.45 | 246.45 | -1.40% | 9,000 |
| Feb 6, 2026 | 250.95 | 259.20 | 246.20 | 249.95 | 249.95 | 1.19% | 6,000 |
| Feb 5, 2026 | 254.65 | 254.70 | 238.00 | 247.00 | 247.00 | -1.20% | 15,600 |
| Feb 4, 2026 | 245.00 | 255.00 | 240.15 | 250.00 | 250.00 | 1.26% | 22,200 |
| Feb 3, 2026 | 251.00 | 252.00 | 243.05 | 246.90 | 246.90 | -0.60% | 22,200 |
| Feb 2, 2026 | 240.05 | 249.00 | 240.00 | 248.40 | 248.40 | 2.37% | 12,000 |
| Feb 1, 2026 | 240.00 | 244.00 | 236.20 | 242.65 | 242.65 | -1.76% | 4,200 |
| Jan 30, 2026 | 234.00 | 258.00 | 230.00 | 247.00 | 247.00 | 5.56% | 31,200 |
| Jan 29, 2026 | 220.50 | 236.00 | 218.00 | 234.00 | 234.00 | 7.02% | 19,200 |
| Jan 28, 2026 | 217.00 | 224.00 | 215.00 | 218.65 | 218.65 | 0.76% | 16,200 |
| Jan 27, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.91% | 7,200 |
| Jan 23, 2026 | 215.05 | 219.00 | 213.00 | 219.00 | 219.00 | 0.39% | 6,000 |
| Jan 22, 2026 | 222.95 | 222.95 | 217.50 | 218.15 | 218.15 | 0.53% | 1,800 |
| Jan 21, 2026 | 215.00 | 217.00 | 211.75 | 217.00 | 217.00 | 1.09% | 4,800 |
| Jan 20, 2026 | 215.10 | 215.10 | 214.25 | 214.65 | 214.65 | -1.04% | 2,400 |
| Jan 19, 2026 | 219.50 | 219.50 | 216.90 | 216.90 | 216.90 | -0.05% | 3,600 |
| Jan 16, 2026 | 220.00 | 220.00 | 216.00 | 217.00 | 217.00 | -1.39% | 5,400 |
| Jan 14, 2026 | 221.50 | 224.15 | 220.00 | 220.05 | 220.05 | -0.32% | 3,600 |
| Jan 13, 2026 | 225.00 | 225.00 | 220.00 | 220.75 | 220.75 | -1.01% | 12,000 |
| Jan 12, 2026 | 229.00 | 229.40 | 223.00 | 223.00 | 223.00 | -1.33% | 8,400 |
| Jan 9, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.31% | 600 |
| Jan 8, 2026 | 234.75 | 234.75 | 228.75 | 229.00 | 229.00 | 0.20% | 4,200 |
| Jan 7, 2026 | 230.00 | 230.00 | 228.50 | 228.55 | 228.55 | 2.44% | 3,600 |
| Jan 6, 2026 | 250.40 | 250.40 | 219.25 | 223.10 | 223.10 | -9.20% | 32,400 |
| Jan 5, 2026 | 246.00 | 252.00 | 245.05 | 245.70 | 245.70 | -0.10% | 14,400 |
| Jan 2, 2026 | 247.00 | 259.00 | 244.00 | 245.95 | 245.95 | 1.38% | 26,400 |
| Jan 1, 2026 | 243.00 | 264.00 | 242.00 | 242.60 | 242.60 | 2.56% | 21,000 |
| Dec 31, 2025 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | 0.15% | 600 |
| Dec 30, 2025 | 238.50 | 242.00 | 235.00 | 236.20 | 236.20 | -1.38% | 5,400 |
| Dec 29, 2025 | 244.95 | 244.95 | 239.50 | 239.50 | 239.50 | -1.03% | 1,800 |
| Dec 26, 2025 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -1.22% | 3,000 |
| Dec 24, 2025 | 245.50 | 245.50 | 245.00 | 245.00 | 245.00 | -0.20% | 1,200 |
| Dec 19, 2025 | 245.05 | 245.50 | 245.05 | 245.50 | 245.50 | -1.80% | 1,200 |
| Dec 17, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.79% | 1,200 |
| Dec 16, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | 1,200 |
| Dec 15, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.70% | 600 |
| Dec 12, 2025 | 250.00 | 250.00 | 248.25 | 248.25 | 248.25 | -0.70% | 1,800 |
| Dec 11, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.13% | 600 |
| Dec 10, 2025 | 250.00 | 255.50 | 248.75 | 252.85 | 252.85 | 1.12% | 3,600 |
| Dec 9, 2025 | 250.00 | 250.05 | 250.00 | 250.05 | 250.05 | 0.75% | 1,200 |
| Dec 8, 2025 | 250.00 | 253.65 | 248.10 | 248.20 | 248.20 | -0.36% | 3,600 |
| Dec 5, 2025 | 250.00 | 250.00 | 249.10 | 249.10 | 249.10 | 1.05% | 1,800 |
| Dec 4, 2025 | 251.25 | 251.25 | 246.50 | 246.50 | 246.50 | -1.79% | 7,200 |
| Dec 3, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -1.95% | 600 |
| Dec 2, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 2.20% | 1,200 |
| Dec 1, 2025 | 259.45 | 259.50 | 250.00 | 250.50 | 250.50 | -1.47% | 7,800 |
| Nov 28, 2025 | 256.00 | 256.00 | 254.25 | 254.25 | 254.25 | -1.45% | 1,800 |
| Nov 27, 2025 | 261.40 | 261.50 | 258.00 | 258.00 | 258.00 | 0.82% | 1,800 |