Orchid Pharma Limited (NSE:ORCHPHARMA)
India
· Delayed Price · Currency is INR 615.40
+30.10 (5.14%)
Apr 29, 2026, 2:50 PM IST
Orchid Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 594.00 | 594.00 | 578.60 | 585.30 | 585.30 | 0.01% | 30,841 |
| Apr 27, 2026 | 558.00 | 588.80 | 558.00 | 585.25 | 585.25 | 3.25% | 52,252 |
| Apr 24, 2026 | 569.45 | 573.95 | 558.05 | 566.85 | 566.85 | 0.01% | 63,423 |
| Apr 23, 2026 | 551.95 | 585.90 | 549.65 | 566.80 | 566.80 | 2.69% | 114,598 |
| Apr 22, 2026 | 548.10 | 561.00 | 541.65 | 551.95 | 551.95 | -0.52% | 63,320 |
| Apr 21, 2026 | 545.30 | 558.80 | 545.00 | 554.85 | 554.85 | 1.75% | 52,161 |
| Apr 20, 2026 | 584.90 | 584.90 | 542.00 | 545.30 | 545.30 | -4.23% | 133,533 |
| Apr 17, 2026 | 563.10 | 577.05 | 563.10 | 569.40 | 569.40 | 0.65% | 61,239 |
| Apr 16, 2026 | 567.65 | 581.80 | 557.00 | 565.70 | 565.70 | -0.04% | 33,378 |
| Apr 15, 2026 | 555.00 | 578.50 | 554.00 | 565.90 | 565.90 | 3.53% | 86,319 |
| Apr 13, 2026 | 552.00 | 554.90 | 542.35 | 546.60 | 546.60 | -2.17% | 39,699 |
| Apr 10, 2026 | 538.00 | 569.70 | 538.00 | 558.70 | 558.70 | 3.11% | 61,386 |
| Apr 9, 2026 | 539.00 | 554.65 | 530.10 | 541.85 | 541.85 | 0.76% | 63,367 |
| Apr 8, 2026 | 556.95 | 556.95 | 530.20 | 537.75 | 537.75 | 3.73% | 53,983 |
| Apr 7, 2026 | 532.55 | 541.80 | 517.00 | 518.40 | 518.40 | -2.20% | 96,616 |
| Apr 6, 2026 | 528.00 | 534.25 | 513.00 | 530.05 | 530.05 | 1.19% | 50,108 |
| Apr 2, 2026 | 511.55 | 526.40 | 498.10 | 523.80 | 523.80 | 0.87% | 120,587 |
| Apr 1, 2026 | 494.00 | 526.40 | 488.50 | 519.30 | 519.30 | 7.64% | 78,705 |
| Mar 30, 2026 | 500.00 | 501.10 | 480.00 | 482.45 | 482.45 | -3.95% | 112,690 |
| Mar 27, 2026 | 530.65 | 530.65 | 493.85 | 502.30 | 502.30 | -5.52% | 196,180 |
| Mar 25, 2026 | 512.50 | 550.95 | 512.50 | 531.65 | 531.65 | 3.95% | 119,903 |
| Mar 24, 2026 | 521.80 | 521.80 | 502.95 | 511.45 | 511.45 | 0.33% | 59,351 |
| Mar 23, 2026 | 526.45 | 526.45 | 504.35 | 509.75 | 509.75 | -4.28% | 58,722 |
| Mar 20, 2026 | 521.65 | 541.00 | 516.10 | 532.55 | 532.55 | 3.21% | 68,885 |
| Mar 19, 2026 | 527.00 | 534.60 | 513.00 | 516.00 | 516.00 | -4.16% | 48,097 |
| Mar 18, 2026 | 530.45 | 543.35 | 526.75 | 538.40 | 538.40 | 1.79% | 57,115 |
| Mar 17, 2026 | 507.60 | 537.30 | 501.75 | 528.95 | 528.95 | 4.75% | 105,396 |
| Mar 16, 2026 | 512.00 | 513.90 | 497.25 | 504.95 | 504.95 | -1.40% | 199,661 |
| Mar 13, 2026 | 536.00 | 547.00 | 508.00 | 512.10 | 512.10 | -5.32% | 92,942 |
| Mar 12, 2026 | 521.40 | 548.20 | 508.15 | 540.85 | 540.85 | 3.22% | 109,339 |
| Mar 11, 2026 | 510.05 | 528.90 | 510.00 | 524.00 | 524.00 | 2.84% | 197,285 |
| Mar 10, 2026 | 500.00 | 519.70 | 500.00 | 509.55 | 509.55 | 2.12% | 191,509 |
| Mar 9, 2026 | 505.00 | 514.20 | 489.00 | 498.95 | 498.95 | -1.89% | 124,357 |
| Mar 6, 2026 | 540.00 | 550.05 | 504.00 | 508.55 | 508.55 | -5.58% | 188,514 |
| Mar 5, 2026 | 568.65 | 579.40 | 533.30 | 538.60 | 538.60 | -4.71% | 194,455 |
| Mar 4, 2026 | 590.00 | 592.95 | 549.00 | 565.25 | 565.25 | -5.81% | 207,638 |
| Mar 2, 2026 | 614.00 | 617.40 | 595.00 | 600.10 | 600.10 | -3.17% | 94,288 |
| Feb 27, 2026 | 625.00 | 627.45 | 616.00 | 619.75 | 619.75 | -1.24% | 244,478 |
| Feb 26, 2026 | 635.65 | 642.00 | 616.25 | 627.55 | 627.55 | -0.48% | 146,124 |
| Feb 25, 2026 | 650.25 | 654.05 | 624.00 | 630.60 | 630.60 | -2.67% | 129,612 |
| Feb 24, 2026 | 665.95 | 665.95 | 641.55 | 647.90 | 647.90 | -2.62% | 51,609 |
| Feb 23, 2026 | 668.80 | 677.40 | 655.00 | 665.30 | 665.30 | -0.43% | 27,925 |
| Feb 20, 2026 | 669.35 | 678.80 | 660.00 | 668.15 | 668.15 | -0.27% | 42,286 |
| Feb 19, 2026 | 679.45 | 688.00 | 665.00 | 669.95 | 669.95 | 0.86% | 76,977 |
| Feb 18, 2026 | 664.75 | 674.50 | 661.00 | 664.25 | 664.25 | 0.02% | 20,221 |
| Feb 17, 2026 | 670.00 | 673.90 | 660.65 | 664.10 | 664.10 | 0.03% | 17,743 |
| Feb 16, 2026 | 664.00 | 666.65 | 645.55 | 663.90 | 663.90 | -0.08% | 31,905 |
| Feb 13, 2026 | 678.90 | 687.25 | 652.20 | 664.45 | 664.45 | -1.15% | 47,080 |
| Feb 12, 2026 | 679.45 | 685.40 | 660.00 | 672.20 | 672.20 | -2.55% | 236,110 |
| Feb 11, 2026 | 695.45 | 702.00 | 684.00 | 689.80 | 689.80 | 0.18% | 44,956 |
| Feb 10, 2026 | 699.95 | 714.95 | 682.45 | 688.55 | 688.55 | -0.93% | 49,277 |
| Feb 9, 2026 | 681.25 | 701.95 | 680.60 | 695.00 | 695.00 | 2.12% | 26,710 |
| Feb 6, 2026 | 682.50 | 686.85 | 676.00 | 680.55 | 680.55 | -0.76% | 12,522 |
| Feb 5, 2026 | 701.75 | 702.00 | 672.50 | 685.75 | 685.75 | -2.13% | 22,693 |
| Feb 4, 2026 | 700.05 | 719.80 | 696.50 | 700.65 | 700.65 | 0.09% | 28,051 |
| Feb 3, 2026 | 700.00 | 707.00 | 673.50 | 700.05 | 700.05 | 3.83% | 52,366 |
| Feb 2, 2026 | 693.70 | 693.70 | 652.60 | 674.25 | 674.25 | -1.13% | 24,630 |
| Feb 1, 2026 | 699.00 | 706.55 | 676.10 | 681.95 | 681.95 | -2.45% | 20,232 |
| Jan 30, 2026 | 701.05 | 707.45 | 694.55 | 699.10 | 699.10 | -1.04% | 35,821 |
| Jan 29, 2026 | 694.00 | 710.00 | 690.50 | 706.45 | 706.45 | 1.22% | 23,329 |
| Jan 28, 2026 | 700.00 | 705.00 | 691.25 | 697.95 | 697.95 | -1.10% | 34,051 |
| Jan 27, 2026 | 688.00 | 709.20 | 672.00 | 705.70 | 705.70 | 2.51% | 59,718 |
| Jan 23, 2026 | 714.40 | 714.40 | 675.00 | 688.40 | 688.40 | -2.37% | 42,895 |
| Jan 22, 2026 | 695.55 | 709.65 | 695.25 | 705.10 | 705.10 | 1.37% | 161,519 |
| Jan 21, 2026 | 695.80 | 712.00 | 679.80 | 695.55 | 695.55 | -0.75% | 79,805 |
| Jan 20, 2026 | 712.00 | 712.00 | 682.55 | 700.80 | 700.80 | -1.55% | 238,474 |
| Jan 19, 2026 | 720.00 | 720.00 | 705.40 | 711.85 | 711.85 | -1.73% | 107,813 |
| Jan 16, 2026 | 738.65 | 750.95 | 713.20 | 724.35 | 724.35 | -2.42% | 38,917 |
| Jan 14, 2026 | 734.70 | 745.25 | 725.10 | 742.35 | 742.35 | 0.53% | 21,100 |
| Jan 13, 2026 | 716.00 | 743.10 | 716.00 | 738.40 | 738.40 | 2.36% | 28,242 |
| Jan 12, 2026 | 718.00 | 726.50 | 706.05 | 721.40 | 721.40 | -0.97% | 46,232 |
| Jan 9, 2026 | 753.25 | 755.00 | 726.00 | 728.50 | 728.50 | -3.77% | 24,017 |
| Jan 8, 2026 | 783.15 | 789.45 | 751.00 | 757.05 | 757.05 | -3.33% | 65,637 |
| Jan 7, 2026 | 782.70 | 794.15 | 775.00 | 783.15 | 783.15 | 0.21% | 21,525 |
| Jan 6, 2026 | 787.95 | 791.75 | 780.70 | 781.50 | 781.50 | -0.47% | 43,268 |
| Jan 5, 2026 | 805.00 | 805.00 | 780.00 | 785.20 | 785.20 | -1.19% | 133,295 |
| Jan 2, 2026 | 797.05 | 805.00 | 784.80 | 794.65 | 794.65 | 0.19% | 27,346 |
| Jan 1, 2026 | 767.45 | 799.25 | 765.00 | 793.15 | 793.15 | 4.51% | 44,057 |
| Dec 31, 2025 | 749.00 | 767.85 | 749.00 | 758.95 | 758.95 | 0.87% | 20,548 |
| Dec 30, 2025 | 751.85 | 755.65 | 745.20 | 752.40 | 752.40 | 0.34% | 14,573 |
| Dec 29, 2025 | 758.35 | 762.00 | 747.50 | 749.85 | 749.85 | -1.67% | 12,324 |
| Dec 26, 2025 | 775.10 | 775.10 | 747.70 | 762.60 | 762.60 | -1.27% | 47,818 |
| Dec 24, 2025 | 778.00 | 791.00 | 768.10 | 772.40 | 772.40 | -1.32% | 30,197 |
| Dec 23, 2025 | 800.00 | 803.05 | 780.10 | 782.75 | 782.75 | -0.86% | 35,360 |
| Dec 22, 2025 | 783.75 | 794.00 | 783.75 | 789.55 | 789.55 | 0.32% | 23,796 |
| Dec 19, 2025 | 790.25 | 794.00 | 777.10 | 787.05 | 787.05 | 0.13% | 47,690 |
| Dec 18, 2025 | 802.00 | 808.35 | 780.30 | 786.00 | 786.00 | -2.64% | 34,351 |
| Dec 17, 2025 | 828.00 | 836.95 | 805.10 | 807.35 | 807.35 | -2.71% | 52,167 |
| Dec 16, 2025 | 825.15 | 832.95 | 815.00 | 829.80 | 829.80 | 0.98% | 23,090 |
| Dec 15, 2025 | 850.80 | 854.45 | 816.00 | 821.75 | 821.75 | -3.32% | 55,767 |
| Dec 12, 2025 | 858.00 | 859.95 | 840.20 | 849.95 | 849.95 | 0.12% | 33,260 |
| Dec 11, 2025 | 838.15 | 854.90 | 822.10 | 848.95 | 848.95 | 1.90% | 29,981 |
| Dec 10, 2025 | 838.40 | 860.95 | 828.35 | 833.15 | 833.15 | -0.13% | 30,502 |
| Dec 9, 2025 | 835.05 | 840.25 | 804.70 | 834.20 | 834.20 | -1.22% | 55,854 |
| Dec 8, 2025 | 867.90 | 868.75 | 825.80 | 844.50 | 844.50 | -2.67% | 47,733 |
| Dec 5, 2025 | 866.95 | 875.70 | 850.00 | 867.70 | 867.70 | 0.29% | 52,567 |
| Dec 4, 2025 | 856.90 | 870.00 | 837.55 | 865.15 | 865.15 | 1.47% | 95,316 |
| Dec 3, 2025 | 846.00 | 858.90 | 843.05 | 852.65 | 852.65 | 0.29% | 43,547 |
| Dec 2, 2025 | 841.00 | 854.00 | 832.95 | 850.20 | 850.20 | -0.18% | 32,993 |
| Dec 1, 2025 | 837.35 | 854.85 | 828.10 | 851.70 | 851.70 | 2.22% | 36,683 |