NSE - Delayed Quote INR

Orchid Pharma Limited (ORCHPHARMA.NS)

775.90
-9.00
(-1.15%)
At close: May 9 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025775.00799.00767.00775.90775.9021,884
May 8, 2025819.00819.00770.00784.90784.9018,820
May 7, 2025779.00808.60761.40803.50803.5024,460
May 6, 2025845.00845.00781.35791.40791.4040,466
May 5, 2025814.00833.30790.00822.45822.4564,289
May 2, 2025815.00815.00787.05797.35797.3528,538
Apr 30, 2025835.00836.05795.00801.00801.0036,723
Apr 29, 2025835.10853.45825.15835.45835.4538,039
Apr 28, 2025805.05848.95805.05841.30841.30101,111
Apr 25, 2025859.95875.00804.60808.55808.5593,555
Apr 24, 2025812.00850.90812.00843.50843.50107,839
Apr 23, 2025820.00851.15801.00811.20811.20159,933
Apr 22, 2025812.00828.00786.20810.65810.6577,162
Apr 21, 2025775.95814.00774.05799.75799.75102,016
Apr 17, 2025788.00798.00761.10775.95775.9555,963
Apr 16, 2025765.00793.40756.00775.90775.90205,842
Apr 15, 2025749.50755.65728.25755.65755.6588,947
Apr 11, 2025725.00734.70715.00719.70719.7057,844
Apr 9, 2025689.95709.95684.35706.15706.1548,858
Apr 8, 2025740.00747.85687.80701.25701.25122,374
Apr 7, 2025718.35738.00718.35720.35720.3589,498
Apr 4, 2025808.00808.95756.15756.15756.1551,274
Apr 3, 2025810.00833.55785.00795.95795.95167,197
Apr 2, 2025784.10810.00760.00793.90793.9092,639
Apr 1, 2025789.95795.00767.00782.90782.9044,548
Mar 28, 2025785.00815.95772.20776.10776.1093,238
Mar 27, 2025785.00785.95761.10777.10777.10117,309
Mar 26, 2025789.85799.00767.80777.10777.1076,850
Mar 25, 2025832.45842.35787.35789.35789.35122,224
Mar 24, 2025836.70866.45825.00828.75828.75120,654
Mar 21, 2025835.00852.55815.15825.20825.20158,628
Mar 20, 2025839.85858.80820.00828.15828.15128,098
Mar 19, 2025842.00874.85830.15838.70838.70176,039
Mar 18, 2025806.10806.10806.10806.10806.10-
Mar 17, 2025798.50829.60798.45806.10806.10171,953
Mar 13, 2025830.05830.05788.55790.10790.10149,044
Mar 12, 2025874.95882.85829.85830.05830.0561,033
Mar 11, 2025875.55904.90872.75873.50873.5082,379
Mar 10, 2025979.95979.95918.65918.65918.6573,705
Mar 7, 2025915.10968.65915.10967.00967.0087,985
Mar 6, 2025926.00952.00918.95922.55922.55103,405
Mar 5, 2025924.00962.95912.00918.95918.95198,556
Mar 4, 2025923.50949.45892.55928.35928.35149,892
Mar 3, 2025965.90994.15913.00921.25921.2546,987
Feb 28, 2025921.60981.95913.70961.05961.05109,007
Feb 27, 20251,062.951,062.95961.75961.75961.75331,943
Feb 25, 20251,012.351,012.351,012.351,012.351,012.3510,270
Feb 24, 2025946.00964.15906.70964.15964.1581,776
Feb 21, 2025874.55918.25872.85918.25918.2569,216
Feb 20, 2025837.00874.55824.25874.55874.5578,833
Feb 19, 2025819.05856.00800.00832.95832.9568,511
Feb 18, 2025851.00871.00800.85818.10818.10127,975
Feb 17, 2025915.00942.70849.25849.25849.25198,118
Feb 14, 20251,049.901,062.95942.35943.60943.60214,862
Feb 13, 20251,214.951,214.95992.651,047.051,047.051,010,723
Feb 12, 20251,261.651,273.051,202.701,234.051,234.0561,825
Feb 11, 20251,307.001,325.001,221.001,243.101,243.1095,200
Feb 10, 20251,400.901,410.451,294.001,303.701,303.70104,715
Feb 7, 20251,486.001,495.201,392.851,399.651,399.6557,084
Feb 6, 20251,465.551,511.251,463.101,497.951,497.9557,960
Feb 5, 20251,436.951,479.551,421.351,456.751,456.75114,616
Feb 4, 20251,421.501,448.851,402.751,436.951,436.9546,700
Feb 3, 20251,380.101,410.601,370.051,401.051,401.05164,868
Feb 1, 20251,420.051,439.351,365.201,386.751,386.7540,152
Jan 31, 20251,402.001,425.001,377.151,413.001,413.0035,171
Jan 30, 20251,390.001,423.751,380.201,394.501,394.5042,084
Jan 29, 20251,335.001,420.001,335.001,410.451,410.4542,051
Jan 28, 20251,424.851,424.851,287.301,336.401,336.40173,996
Jan 27, 20251,436.251,443.101,361.001,424.851,424.8586,758
Jan 24, 20251,540.001,548.951,445.801,457.401,457.40131,847
Jan 23, 20251,537.301,578.951,504.501,534.601,534.60164,553
Jan 22, 20251,554.101,562.201,505.701,551.401,551.40224,194
Jan 21, 20251,641.601,670.001,536.601,544.401,544.4057,152
Jan 20, 20251,605.001,658.401,605.001,650.051,650.05170,009
Jan 17, 20251,635.151,660.001,584.601,628.051,628.0561,997
Jan 16, 20251,615.801,668.351,615.801,635.151,635.1597,919
Jan 15, 20251,646.001,664.051,577.901,602.151,602.15114,385
Jan 14, 20251,655.051,692.001,631.651,644.001,644.0090,385
Jan 13, 20251,774.001,825.051,658.651,676.151,676.15144,639
Jan 10, 20251,864.001,884.751,810.701,844.901,844.9063,383
Jan 9, 20251,876.051,910.001,836.751,885.451,885.4543,813
Jan 8, 20251,889.601,899.951,839.001,877.751,877.7534,102
Jan 7, 20251,831.101,900.001,831.101,879.801,879.8080,248
Jan 6, 20251,952.801,984.001,799.051,868.451,868.45147,593
Jan 3, 20251,886.851,997.401,878.001,982.501,982.50129,083
Jan 2, 20251,840.001,884.501,819.001,873.351,873.3559,382
Jan 1, 20251,824.001,843.401,805.051,835.701,835.7015,031
Dec 31, 20241,840.001,863.901,799.601,807.051,807.0566,489
Dec 30, 20241,809.001,842.501,782.751,813.801,813.8095,598
Dec 27, 20241,778.451,853.851,778.451,811.201,811.2053,320
Dec 26, 20241,803.851,803.851,738.001,778.451,778.4556,194
Dec 24, 20241,726.601,814.001,719.901,797.401,797.4085,192
Dec 23, 20241,774.451,783.451,710.001,726.601,726.6027,018
Dec 20, 20241,840.251,841.101,770.601,790.651,790.6561,250
Dec 19, 20241,764.401,839.001,732.051,829.901,829.9079,066
Dec 18, 20241,774.001,807.901,729.001,778.051,778.0582,121
Dec 17, 20241,725.851,774.001,721.001,757.801,757.8047,956
Dec 16, 20241,717.751,753.551,705.101,720.701,720.70160,842
Dec 13, 20241,699.301,725.951,682.801,717.751,717.7547,937
Dec 12, 20241,748.301,748.301,682.101,699.301,699.3020,030
Dec 11, 20241,725.451,740.651,705.951,732.901,732.9040,024
Dec 10, 20241,760.001,760.001,711.201,725.451,725.4525,293
Dec 9, 20241,771.251,783.851,739.501,755.651,755.6564,013
Dec 6, 20241,703.401,788.001,692.901,754.501,754.50107,396
Dec 5, 20241,717.601,717.601,691.001,699.151,699.1541,450
Dec 4, 20241,700.501,710.001,672.101,700.601,700.6048,987
Dec 3, 20241,730.301,738.001,651.001,681.851,681.8585,000
Dec 2, 20241,680.851,741.001,680.101,725.301,725.30126,729
Nov 29, 20241,633.051,685.001,618.651,676.451,676.45126,588
Nov 28, 20241,579.001,638.001,561.001,623.851,623.85137,152
Nov 27, 20241,572.101,599.001,546.951,582.751,582.7595,781
Nov 26, 20241,522.251,622.651,494.051,570.101,570.10282,197
Nov 25, 20241,492.501,524.801,448.601,516.201,516.2096,544
Nov 22, 20241,490.051,540.001,444.951,458.351,458.3586,370
Nov 21, 20241,440.001,484.001,420.001,477.601,477.6064,123
Nov 19, 20241,421.301,477.901,407.851,440.901,440.90146,397
Nov 18, 20241,419.151,435.951,408.551,421.301,421.3023,808
Nov 14, 20241,450.001,458.651,402.001,440.401,440.4041,201
Nov 13, 20241,459.501,472.451,448.001,451.251,451.2566,788
Nov 12, 20241,450.001,534.001,436.051,481.701,481.70111,235
Nov 11, 20241,499.351,513.501,404.051,452.701,452.70112,484
Nov 8, 20241,507.351,515.001,486.051,499.351,499.3550,171
Nov 7, 20241,463.801,548.951,439.201,507.351,507.35197,646
Nov 6, 20241,430.151,464.401,425.001,450.451,450.4572,294
Nov 5, 20241,386.951,465.551,354.501,421.601,421.60116,991
Nov 4, 20241,465.001,465.001,375.951,389.651,389.6563,624
Nov 1, 20241,468.801,468.801,430.051,445.251,445.258,686
Oct 31, 20241,400.901,465.001,393.451,457.851,457.8586,817
Oct 30, 20241,316.901,433.451,310.501,391.151,391.1548,580
Oct 29, 20241,278.001,327.001,276.001,310.351,310.3524,702
Oct 28, 20241,264.651,294.901,239.051,283.251,283.2522,922
Oct 25, 20241,323.801,335.301,238.901,254.751,254.7567,097
Oct 24, 20241,284.051,334.201,280.651,323.801,323.8078,662
Oct 23, 20241,236.001,323.701,236.001,280.201,280.2083,483
Oct 22, 20241,311.801,311.801,225.051,248.651,248.6589,279
Oct 21, 20241,363.251,363.251,305.001,312.951,312.9521,244
Oct 18, 20241,335.001,367.901,306.201,347.701,347.7026,288
Oct 17, 20241,372.001,380.401,327.251,335.601,335.6018,522
Oct 16, 20241,362.101,383.101,352.101,368.451,368.4514,520
Oct 15, 20241,364.851,383.801,352.701,363.701,363.7025,446
Oct 14, 20241,395.951,404.951,358.001,364.851,364.8527,201
Oct 11, 20241,392.201,428.801,384.701,392.001,392.0053,446
Oct 10, 20241,360.001,397.001,360.001,386.251,386.2545,683
Oct 9, 20241,337.101,380.001,331.301,373.101,373.10106,868
Oct 8, 20241,250.001,349.451,250.001,331.351,331.35123,655
Oct 7, 20241,292.901,309.401,240.051,257.701,257.70108,204
Oct 4, 20241,294.001,322.451,277.751,284.051,284.05125,825
Oct 3, 20241,334.651,352.001,282.601,289.601,289.6082,295
Oct 1, 20241,377.001,397.351,328.101,334.651,334.6569,562
Sep 30, 20241,405.901,419.651,350.001,367.701,367.70239,395
Sep 27, 20241,378.101,438.951,368.501,424.551,424.5585,456
Sep 26, 20241,383.001,409.151,357.501,371.251,371.2567,334
Sep 25, 20241,411.001,412.701,378.301,383.001,383.0039,893
Sep 24, 20241,400.051,429.951,366.501,411.001,411.0085,196
Sep 23, 20241,400.001,438.801,391.051,399.401,399.4040,380
Sep 20, 20241,375.251,414.001,352.351,392.801,392.80114,506
Sep 19, 20241,417.151,434.451,339.601,361.651,361.6579,322
Sep 18, 20241,425.801,445.951,398.001,403.101,403.1035,862
Sep 17, 20241,483.501,483.501,426.001,437.151,437.1597,810
Sep 16, 20241,545.001,545.001,452.101,479.851,479.8565,308
Sep 13, 20241,531.251,578.001,516.201,531.001,531.0055,529
Sep 12, 20241,520.001,559.601,493.101,516.051,516.0577,219
Sep 11, 20241,515.701,539.801,500.451,513.101,513.1034,599
Sep 10, 20241,498.951,529.801,491.551,511.901,511.9077,275
Sep 9, 20241,480.451,502.901,442.451,480.701,480.70100,030
Sep 6, 20241,468.001,554.001,461.001,490.851,490.85182,467
Sep 5, 20241,394.101,472.751,394.101,459.101,459.10111,398
Sep 4, 20241,409.451,444.951,376.101,384.601,384.6092,048
Sep 3, 20241,447.951,451.251,406.801,413.701,413.7050,184
Sep 2, 20241,525.551,535.251,425.101,433.951,433.95111,749
Aug 30, 20241,410.001,530.001,396.851,520.951,520.95337,576
Aug 29, 20241,410.851,417.451,376.101,404.201,404.2097,168
Aug 28, 20241,384.001,412.501,375.001,403.851,403.8593,017
Aug 27, 20241,395.001,420.001,362.601,386.751,386.7582,882
Aug 26, 20241,394.951,449.951,370.251,382.051,382.05106,697
Aug 23, 20241,403.001,403.001,144.551,381.651,381.6595,782
Aug 22, 20241,407.001,407.001,360.001,379.001,379.0034,556
Aug 21, 20241,400.301,410.001,372.101,394.301,394.3049,620
Aug 20, 20241,401.001,412.751,386.001,398.501,398.5055,247
Aug 19, 20241,404.801,422.351,367.601,406.151,406.1579,932
Aug 16, 20241,389.251,419.951,385.001,398.651,398.6562,254
Aug 14, 20241,427.001,445.001,365.651,389.101,389.10108,540
Aug 13, 20241,544.901,590.001,385.501,409.851,409.85319,559
Aug 12, 20241,574.001,582.351,450.101,478.451,478.45153,544
Aug 9, 20241,410.201,585.001,410.201,566.701,566.70453,593
Aug 8, 20241,406.801,471.451,387.401,399.701,399.70110,347
Aug 7, 20241,382.001,430.951,374.351,403.401,403.40121,449
Aug 6, 20241,378.751,441.651,367.701,378.701,378.7062,575
Aug 5, 20241,395.001,395.001,350.001,371.651,371.6590,829
Aug 2, 20241,400.001,438.851,387.801,417.701,417.7097,221
Aug 1, 20241,404.451,430.001,370.201,413.801,413.8054,284
Jul 31, 20241,364.001,416.001,362.951,398.851,398.8584,416
Jul 30, 20241,382.251,419.451,356.751,370.251,370.25149,826
Jul 29, 20241,450.001,451.451,338.051,373.001,373.00120,863
Jul 26, 20241,374.001,459.701,373.951,433.201,433.20238,444
Jul 25, 20241,355.001,393.951,335.201,371.201,371.20215,595
Jul 24, 20241,360.051,416.951,351.151,369.801,369.8090,694
Jul 23, 20241,410.001,410.001,314.451,375.901,375.90150,610
Jul 22, 20241,299.001,425.001,255.001,383.601,383.60587,938
Jul 19, 20241,165.601,335.001,165.601,298.051,298.051,086,070
Jul 18, 20241,139.851,171.901,127.851,163.751,163.7587,352
Jul 16, 20241,128.001,148.001,110.101,139.851,139.8538,925
Jul 15, 20241,137.001,139.051,110.001,119.951,119.9526,160
Jul 12, 20241,165.001,165.001,126.451,129.751,129.7530,203
Jul 11, 20241,141.001,156.001,127.601,152.401,152.4045,204
Jul 10, 20241,179.001,179.001,081.051,147.551,147.5595,813
Jul 9, 20241,175.001,204.001,125.801,152.451,152.45129,370
Jul 8, 20241,160.001,177.951,123.651,169.951,169.9563,822
Jul 5, 20241,144.001,146.001,125.001,143.551,143.5516,079
Jul 4, 20241,144.951,145.001,114.551,134.351,134.3528,506
Jul 3, 20241,148.901,148.901,124.001,131.501,131.5020,688
Jul 2, 20241,174.801,174.801,121.401,137.001,137.0028,460
Jul 1, 20241,156.001,193.201,140.001,151.901,151.9050,332
Jun 28, 20241,173.601,183.451,134.951,138.951,138.9528,604
Jun 27, 20241,240.001,260.001,143.051,166.451,166.45185,453
Jun 26, 20241,192.851,253.951,187.601,215.751,215.7586,049
Jun 25, 20241,165.001,221.901,150.001,194.451,194.45147,956
Jun 24, 20241,160.501,197.251,140.051,147.451,147.45107,488
Jun 21, 20241,219.951,225.001,155.001,169.101,169.1091,136
Jun 20, 20241,179.951,215.001,140.001,189.451,189.45122,708
Jun 19, 20241,071.001,178.951,058.101,160.101,160.10183,318
Jun 18, 20241,051.401,072.401,047.551,067.751,067.7531,676
Jun 14, 20241,080.001,090.001,048.701,057.801,057.8042,395
Jun 13, 20241,067.001,079.151,036.251,048.701,048.7040,214
Jun 12, 20241,073.151,084.201,045.101,050.301,050.3045,569
Jun 11, 20241,059.151,074.401,042.851,064.101,064.1025,816
Jun 10, 20241,072.301,083.751,055.001,059.051,059.0519,513
Jun 7, 20241,084.801,085.001,064.551,072.351,072.3535,291
Jun 6, 20241,010.001,090.75985.001,064.551,064.5591,798
Jun 5, 2024974.351,004.35936.80998.90998.9039,713
Jun 4, 2024997.10997.10933.00959.55959.5580,966
Jun 3, 20241,032.001,032.00982.00997.10997.1049,357
May 31, 20241,000.001,034.95997.151,002.701,002.70300,794
May 30, 20241,022.251,027.90991.001,006.051,006.05324,158
May 29, 20241,040.001,040.001,017.301,028.401,028.4044,550
May 28, 20241,040.001,041.951,021.151,029.551,029.5574,918
May 27, 20241,000.151,029.00995.001,024.551,024.5584,070
May 24, 20241,020.001,049.00981.001,026.951,026.95278,435
May 23, 20241,080.001,105.451,078.151,097.101,097.1035,465
May 22, 20241,092.001,120.751,064.251,077.901,077.9043,946
May 21, 20241,068.001,105.001,068.001,095.201,095.2040,054
May 17, 20241,080.501,097.451,071.701,093.451,093.4558,425
May 16, 20241,118.001,118.001,054.551,080.501,080.5070,155
May 15, 20241,014.651,122.951,014.001,098.701,098.70123,495
May 14, 20241,029.901,029.901,010.001,014.651,014.6518,914
May 13, 20241,039.901,070.001,001.351,014.851,014.8543,842
May 10, 20241,020.001,046.951,020.001,034.651,034.6518,223
May 9, 20241,030.001,040.001,010.001,019.751,019.7557,982

Related Tickers

THEMISMED.NS Themis Medicare Limited
121.97
-1.29%
 
JUBLPHARMA.BO Jubilant Pharmova Limited
867.50
-1.31%
 
VENUSREM.NS Venus Remedies Limited
299.35
-0.84%
 
BROOKS.NS Brooks Laboratories Limited
130.97
+1.97%
 
MANGALAM.NS Mangalam Drugs & Organics Limited
72.13
+0.45%
 
RPGLIFE.NS RPG Life Sciences Limited
2,032.90
+1.45%
 
JBCHEPHARM.NS J. B. Chemicals & Pharmaceuticals Limited
1,524.60
-1.26%
 
SPARC.NS Sun Pharma Advanced Research Company Limited
140.66
-1.35%
 
SIGACHI.NS Sigachi Industries Limited
41.18
+3.42%
 
SOLARA.NS Solara Active Pharma Sciences Limited
503.40
+0.52%