Orkla India Limited (NSE:ORKLAINDIA)
India
· Delayed Price · Currency is INR 555.60
-10.40 (-1.84%)
At close: Mar 9, 2026
Orkla India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 551.00 | 559.90 | 545.00 | 555.60 | 555.60 | -1.84% | 115,365 |
| Mar 6, 2026 | 586.30 | 611.25 | 560.25 | 566.00 | 566.00 | 1.53% | 2,287,991 |
| Mar 5, 2026 | 575.25 | 582.00 | 551.80 | 557.45 | 557.45 | -2.59% | 53,553 |
| Mar 4, 2026 | 567.35 | 578.85 | 567.35 | 572.25 | 572.25 | -1.46% | 68,054 |
| Mar 2, 2026 | 565.00 | 589.00 | 565.00 | 580.70 | 580.70 | -1.01% | 110,446 |
| Feb 27, 2026 | 587.00 | 592.00 | 585.05 | 586.65 | 586.65 | -0.57% | 24,699 |
| Feb 26, 2026 | 602.95 | 607.95 | 587.55 | 590.00 | 590.00 | -1.85% | 110,643 |
| Feb 25, 2026 | 589.80 | 603.90 | 586.40 | 601.10 | 601.10 | 2.95% | 128,702 |
| Feb 24, 2026 | 589.80 | 593.90 | 582.10 | 583.85 | 583.85 | -0.34% | 100,787 |
| Feb 23, 2026 | 590.00 | 591.00 | 574.00 | 585.85 | 585.85 | 0.91% | 86,665 |
| Feb 20, 2026 | 575.00 | 587.80 | 574.20 | 580.55 | 580.55 | 1.31% | 130,345 |
| Feb 19, 2026 | 548.10 | 575.85 | 543.60 | 573.05 | 573.05 | 4.55% | 411,110 |
| Feb 18, 2026 | 550.50 | 558.75 | 545.60 | 548.10 | 548.10 | -2.08% | 36,999 |
| Feb 17, 2026 | 535.50 | 564.30 | 533.25 | 559.75 | 559.75 | 4.15% | 135,856 |
| Feb 16, 2026 | 546.05 | 546.25 | 536.00 | 537.45 | 537.45 | -1.57% | 51,314 |
| Feb 13, 2026 | 552.25 | 554.05 | 544.20 | 546.05 | 546.05 | -1.93% | 62,979 |
| Feb 12, 2026 | 565.00 | 565.00 | 548.20 | 556.80 | 556.80 | -1.82% | 209,907 |
| Feb 11, 2026 | 588.90 | 591.95 | 565.20 | 567.10 | 567.10 | -3.38% | 148,444 |
| Feb 10, 2026 | 590.00 | 595.10 | 582.30 | 586.95 | 586.95 | 0.09% | 153,906 |
| Feb 9, 2026 | 581.95 | 591.00 | 581.95 | 586.40 | 586.40 | 0.77% | 34,508 |
| Feb 6, 2026 | 555.20 | 584.00 | 555.20 | 581.90 | 581.90 | 3.75% | 119,902 |
| Feb 5, 2026 | 552.00 | 562.80 | 548.70 | 560.85 | 560.85 | 1.73% | 88,967 |
| Feb 4, 2026 | 551.05 | 562.00 | 547.25 | 551.30 | 551.30 | 0.54% | 120,217 |
| Feb 3, 2026 | 569.95 | 579.00 | 546.00 | 548.35 | 548.35 | -1.79% | 241,684 |
| Feb 2, 2026 | 575.50 | 575.55 | 556.50 | 558.35 | 558.35 | -3.32% | 91,197 |
| Feb 1, 2026 | 581.00 | 585.10 | 575.00 | 577.55 | 577.55 | -1.78% | 25,395 |
| Jan 30, 2026 | 587.95 | 595.00 | 577.80 | 588.00 | 588.00 | 0.50% | 88,065 |
| Jan 29, 2026 | 568.00 | 586.70 | 566.00 | 585.10 | 585.10 | 3.25% | 131,530 |
| Jan 28, 2026 | 575.00 | 576.70 | 565.00 | 566.70 | 566.70 | -1.29% | 62,530 |
| Jan 27, 2026 | 590.50 | 590.90 | 565.95 | 574.10 | 574.10 | -2.84% | 132,162 |
| Jan 23, 2026 | 601.05 | 601.05 | 590.50 | 590.90 | 590.90 | -1.75% | 48,080 |
| Jan 22, 2026 | 598.95 | 609.60 | 598.90 | 601.45 | 601.45 | 1.50% | 57,843 |
| Jan 21, 2026 | 590.50 | 595.55 | 585.00 | 592.55 | 592.55 | 0.12% | 107,623 |
| Jan 20, 2026 | 598.00 | 600.00 | 590.00 | 591.85 | 591.85 | -1.36% | 97,588 |
| Jan 19, 2026 | 603.40 | 605.95 | 595.80 | 600.00 | 600.00 | -1.00% | 77,978 |
| Jan 16, 2026 | 609.00 | 612.70 | 605.45 | 606.05 | 606.05 | -0.54% | 45,055 |
| Jan 14, 2026 | 608.35 | 612.00 | 604.50 | 609.35 | 609.35 | -0.34% | 42,771 |
| Jan 13, 2026 | 609.00 | 613.35 | 602.00 | 611.45 | 611.45 | 0.99% | 54,465 |
| Jan 12, 2026 | 603.45 | 607.00 | 592.05 | 605.45 | 605.45 | 0.11% | 76,007 |
| Jan 9, 2026 | 604.85 | 612.85 | 597.45 | 604.80 | 604.80 | -0.02% | 84,629 |
| Jan 8, 2026 | 620.75 | 620.75 | 600.00 | 604.95 | 604.95 | -2.55% | 110,606 |
| Jan 7, 2026 | 617.00 | 624.05 | 616.20 | 620.75 | 620.75 | 0.70% | 73,353 |
| Jan 6, 2026 | 617.45 | 636.90 | 613.00 | 616.45 | 616.45 | -0.16% | 104,669 |
| Jan 5, 2026 | 630.00 | 632.25 | 616.40 | 617.45 | 617.45 | -2.82% | 55,565 |
| Jan 2, 2026 | 635.00 | 641.75 | 625.75 | 635.40 | 635.40 | 0.30% | 81,248 |
| Jan 1, 2026 | 633.30 | 638.50 | 630.20 | 633.50 | 633.50 | -0.23% | 58,929 |
| Dec 31, 2025 | 623.50 | 636.85 | 623.50 | 634.95 | 634.95 | 1.00% | 248,099 |
| Dec 30, 2025 | 624.10 | 632.65 | 614.10 | 628.65 | 628.65 | 0.73% | 193,887 |
| Dec 29, 2025 | 605.00 | 637.95 | 604.05 | 624.10 | 624.10 | 3.32% | 458,213 |
| Dec 26, 2025 | 619.00 | 619.00 | 600.00 | 604.05 | 604.05 | -1.30% | 208,676 |
| Dec 24, 2025 | 609.40 | 615.50 | 609.00 | 612.00 | 612.00 | 0.39% | 227,397 |
| Dec 23, 2025 | 610.00 | 615.90 | 598.10 | 609.60 | 609.60 | 0.53% | 150,516 |
| Dec 22, 2025 | 599.60 | 611.90 | 594.05 | 606.40 | 606.40 | 1.63% | 173,518 |
| Dec 19, 2025 | 597.00 | 601.25 | 587.05 | 596.65 | 596.65 | -0.33% | 160,835 |
| Dec 18, 2025 | 606.05 | 606.90 | 591.10 | 598.60 | 598.60 | -1.23% | 135,330 |
| Dec 17, 2025 | 627.00 | 627.00 | 601.00 | 606.05 | 606.05 | -1.36% | 114,888 |
| Dec 16, 2025 | 611.75 | 616.00 | 609.05 | 614.40 | 614.40 | 0.52% | 71,997 |
| Dec 15, 2025 | 623.70 | 624.00 | 608.40 | 611.20 | 611.20 | -2.15% | 106,811 |
| Dec 12, 2025 | 621.95 | 626.30 | 621.00 | 624.65 | 624.65 | 0.39% | 46,483 |
| Dec 11, 2025 | 615.10 | 623.00 | 615.10 | 622.20 | 622.20 | 1.17% | 131,469 |
| Dec 10, 2025 | 615.00 | 618.50 | 612.15 | 615.00 | 615.00 | 0.21% | 189,146 |
| Dec 9, 2025 | 609.00 | 618.85 | 597.20 | 613.70 | 613.70 | 0.72% | 211,534 |
| Dec 8, 2025 | 625.95 | 625.95 | 605.00 | 609.30 | 609.30 | -3.42% | 168,008 |
| Dec 5, 2025 | 618.70 | 633.20 | 616.10 | 630.85 | 630.85 | 1.95% | 190,117 |
| Dec 4, 2025 | 615.00 | 625.00 | 603.05 | 618.80 | 618.80 | 1.30% | 324,321 |
| Dec 3, 2025 | 615.10 | 617.55 | 602.30 | 610.85 | 610.85 | -1.50% | 274,605 |
| Dec 2, 2025 | 632.60 | 636.20 | 618.00 | 620.15 | 620.15 | -1.94% | 192,738 |
| Dec 1, 2025 | 648.35 | 653.00 | 625.80 | 632.45 | 632.45 | -2.45% | 231,646 |
| Nov 28, 2025 | 663.70 | 666.50 | 646.50 | 648.35 | 648.35 | -1.42% | 169,219 |
| Nov 27, 2025 | 663.95 | 667.80 | 656.00 | 657.70 | 657.70 | -0.55% | 130,544 |
| Nov 26, 2025 | 657.90 | 667.80 | 655.65 | 661.35 | 661.35 | 0.88% | 140,884 |
| Nov 25, 2025 | 651.90 | 658.00 | 642.00 | 655.55 | 655.55 | 1.05% | 151,982 |
| Nov 24, 2025 | 670.00 | 670.30 | 645.00 | 648.75 | 648.75 | -2.68% | 253,811 |
| Nov 21, 2025 | 678.70 | 679.95 | 662.55 | 666.60 | 666.60 | -1.78% | 295,570 |
| Nov 20, 2025 | 714.25 | 714.25 | 675.00 | 678.70 | 678.70 | -4.03% | 420,738 |
| Nov 19, 2025 | 670.50 | 716.90 | 670.50 | 707.20 | 707.20 | 5.27% | 1,777,363 |
| Nov 18, 2025 | 680.00 | 682.80 | 667.25 | 671.80 | 671.80 | -1.16% | 266,069 |
| Nov 17, 2025 | 667.20 | 690.50 | 664.20 | 679.70 | 679.70 | 1.88% | 448,303 |
| Nov 14, 2025 | 654.10 | 682.40 | 645.70 | 667.15 | 667.15 | 0.35% | 911,209 |
| Nov 13, 2025 | 667.00 | 678.95 | 656.10 | 664.85 | 664.85 | -0.43% | 752,964 |
| Nov 12, 2025 | 691.95 | 691.95 | 663.40 | 667.75 | 667.75 | -2.75% | 535,229 |
| Nov 11, 2025 | 673.00 | 690.50 | 671.05 | 686.65 | 686.65 | 1.67% | 530,962 |
| Nov 10, 2025 | 704.95 | 708.95 | 672.05 | 675.40 | 675.40 | -4.46% | 1,032,335 |
| Nov 7, 2025 | 714.00 | 727.00 | 702.20 | 706.95 | 706.95 | -0.94% | 1,427,316 |