BSE - Delayed Quote INR

Organic Recycling Systems Limited (ORGANICREC.BO)

302.00
-1.00
(-0.33%)
At close: May 23 at 1:10:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025296.00302.00295.00302.00302.001,800
May 21, 2025307.00307.00303.00303.00303.002,400
May 20, 2025309.50309.50302.00302.20302.2074,400
May 19, 2025310.00310.00309.00309.40309.4077,400
May 16, 2025300.00310.60287.00307.70307.70149,400
May 15, 2025260.10309.00260.10305.10305.1045,000
May 14, 2025257.00258.00253.75258.00258.002,400
May 13, 2025253.00253.00253.00253.00253.00600
May 12, 2025248.00248.00248.00248.00248.00600
May 9, 2025243.85245.00241.00245.00245.002,400
May 8, 2025248.85248.85248.85248.85248.851,800
May 7, 2025240.00249.95240.00243.90243.9010,800
May 6, 2025260.00260.00252.50252.50252.502,400
May 5, 2025274.90274.90265.00265.00265.002,400
May 2, 2025269.95275.00269.95275.00275.003,000
Apr 29, 2025270.00270.00265.00265.00265.001,200
Apr 28, 2025271.00271.00262.00264.40264.4010,800
Apr 25, 2025271.00275.90267.90275.00275.004,800
Apr 24, 2025275.20275.20271.00271.00271.0010,800
Apr 23, 2025278.00282.95275.00275.20275.205,400
Apr 22, 2025270.05283.00270.00283.00283.0014,400
Apr 21, 2025269.95269.95269.95269.95269.95600
Apr 17, 2025260.05269.90260.05269.90269.903,000
Apr 15, 2025256.00260.00251.00260.00260.004,800
Apr 11, 2025255.00262.50255.00261.00261.003,000
Apr 7, 2025250.00250.00243.00250.00250.003,600
Apr 4, 2025255.00255.00250.00255.00255.003,600
Apr 3, 2025262.00262.00250.05250.05250.057,800
Apr 2, 2025263.20263.20263.20263.20263.20600
Mar 28, 2025253.65258.20253.00258.20258.201,800
Mar 27, 2025265.00265.00253.65253.65253.656,600
Mar 26, 2025269.00269.00267.00267.00267.004,200
Mar 25, 2025270.35270.35267.00270.00270.0013,800
Mar 24, 2025282.00282.00270.35270.35270.3518,600
Mar 21, 2025276.00284.55270.00284.55284.5516,200
Mar 20, 2025275.00280.00271.00271.00271.007,800
Mar 19, 2025277.00280.00270.00272.50272.5015,000
Mar 18, 2025279.50285.00277.00279.40279.4016,200
Mar 17, 2025275.75278.00275.75277.00277.004,800
Mar 13, 2025270.75273.25260.00273.25273.2525,800
Mar 12, 2025273.25273.25273.25273.25273.25600
Mar 11, 2025275.50280.00275.50275.50275.504,200
Mar 10, 2025275.50278.00273.00278.00278.003,600
Mar 7, 2025270.50273.00270.50273.00273.001,800
Mar 6, 2025267.50269.75267.50268.00268.0028,200
Mar 5, 2025269.50269.50267.25267.25267.25190,200
Mar 4, 2025266.75267.00266.75267.00267.001,800
Mar 3, 2025272.20272.20269.25269.25269.251,200
Feb 28, 2025274.70274.70274.70274.70274.701,200
Feb 27, 2025283.50283.50280.30280.30280.301,200
Feb 25, 2025286.50286.50286.00286.00286.001,200
Feb 21, 2025284.00284.00284.00284.00284.00600
Feb 20, 2025282.00283.15282.00283.15283.151,200
Feb 19, 2025280.65280.65280.65280.65280.65600
Feb 18, 2025280.10283.15278.20283.15283.153,000
Feb 17, 2025283.90283.90280.70280.70280.701,800
Feb 14, 2025286.40286.40286.40286.40286.40600
Feb 13, 2025292.20292.20292.20292.20292.201,200
Feb 12, 2025298.15298.15298.15298.15298.152,400
Feb 11, 2025304.20304.25304.20304.20304.203,000
Feb 10, 2025309.70309.70309.70309.70309.701,800
Feb 7, 2025316.00316.00316.00316.00316.00600
Feb 6, 2025316.00316.00316.00316.00316.003,000
Feb 4, 2025316.95316.95309.95309.95309.952,400
Feb 3, 2025316.95316.95316.95316.95316.95600
Feb 1, 2025310.00311.00310.00311.00311.001,200
Jan 31, 2025302.05308.00302.00305.00305.003,600
Jan 30, 2025293.70302.05293.70302.05302.054,800
Jan 29, 2025274.00287.70274.00287.70287.703,600
Jan 28, 2025274.00274.00273.40274.00274.002,400
Jan 27, 2025279.60279.60272.80279.40279.402,400
Jan 24, 2025288.00294.00281.05286.60286.602,400
Jan 23, 2025294.00295.00294.00295.00295.001,200
Jan 22, 2025306.00306.00285.00288.30288.3016,800
Jan 21, 2025311.65311.65311.65311.65311.65600
Jan 20, 2025301.55314.00301.15311.65311.657,800
Jan 17, 2025305.00306.50305.00306.50306.503,600
Jan 16, 2025313.00315.00306.00306.00306.004,200
Jan 14, 2025313.00313.00306.00306.00306.001,800
Jan 13, 2025317.00320.00313.00313.00313.003,000
Jan 10, 2025324.05325.30316.00320.00320.007,800
Jan 9, 2025318.00323.55318.00323.50323.5019,800
Jan 8, 2025324.50324.50316.05317.05317.0524,000
Jan 7, 2025322.70328.85322.70323.30323.307,800
Jan 6, 2025338.90338.90306.00315.70315.7018,600
Jan 3, 2025338.30341.20332.00332.00332.009,000
Jan 2, 2025348.25348.65338.10339.30339.30113,400
Jan 1, 2025344.20346.00344.20345.00345.009,600
Dec 31, 2024345.65346.40342.00342.00342.0010,200
Dec 30, 2024347.00361.85347.00350.05350.056,000
Dec 27, 2024360.00360.00349.05349.10349.102,400
Dec 26, 2024354.50356.05354.50356.05356.056,000
Dec 24, 2024363.25364.30351.00351.00351.0012,600
Dec 23, 2024364.50370.35361.95362.00362.009,600
Dec 20, 2024400.00400.00362.35362.35362.3513,200
Dec 19, 2024362.15367.95355.00362.35362.3520,400
Dec 18, 2024372.15374.00361.00361.00361.0013,200
Dec 17, 2024367.15372.50367.15369.00369.0010,200
Dec 16, 2024359.00366.00359.00366.00366.0014,400
Dec 13, 2024369.15370.40365.00365.00365.007,800
Dec 12, 2024370.10371.00365.00368.00368.0013,200
Dec 11, 2024362.50379.00362.50369.00369.0012,000
Dec 10, 2024365.80366.85357.25360.00360.009,600
Dec 9, 2024345.80372.00345.80364.65364.6514,400
Dec 6, 2024375.50376.70368.60371.75371.757,200
Dec 5, 2024366.25380.00366.25374.95374.9513,200
Dec 4, 2024372.00373.10351.00365.85365.8530,600
Dec 3, 2024366.00372.00362.00371.00371.0015,600
Dec 2, 2024384.45389.00363.50365.85365.8538,400
Nov 29, 2024363.95394.95363.95384.45384.4573,200
Nov 28, 2024311.00370.00311.00357.80357.80228,600
Nov 27, 2024289.90326.00287.00314.45314.45331,200
Nov 26, 2024288.05291.90283.00285.00285.0069,600
Nov 25, 2024283.05289.95283.05289.00289.0054,000
Nov 22, 2024278.00287.00273.00282.10282.10104,400
Nov 21, 2024284.90286.70272.20272.75272.7527,000
Nov 19, 2024278.55290.00270.15284.90284.90130,200
Nov 18, 2024294.90294.90283.10283.10283.1021,600
Nov 14, 2024270.10297.50261.00291.80291.8094,200
Nov 13, 2024265.10276.00263.00269.80269.8035,400
Nov 12, 2024276.80276.80260.50260.50260.5014,400
Nov 11, 2024270.00293.00270.00271.50271.5024,000
Nov 8, 2024268.00276.00268.00274.60274.6024,000
Nov 7, 2024275.00279.00261.20262.60262.6024,600
Nov 6, 2024246.00280.00246.00267.05267.0531,800
Nov 4, 2024245.55245.70234.00235.85235.8515,600
Nov 1, 2024244.10245.50244.10245.50245.506,600
Oct 31, 2024228.00242.00228.00242.00242.0021,600
Oct 29, 2024214.00230.00213.10226.90226.9018,000
Oct 28, 2024223.00225.50209.00210.20210.20151,200
Oct 25, 2024225.00230.00210.90221.80221.8092,400
Oct 24, 2024230.00232.20225.00225.00225.0014,400
Oct 23, 2024240.00243.00231.00231.00231.0015,000
Oct 22, 2024256.00256.00233.95241.30241.3033,000
Oct 21, 2024253.05258.00253.00254.40254.4015,000
Oct 18, 2024261.00261.00250.00252.65252.6519,800
Oct 17, 2024250.00270.00250.00257.45257.4540,200
Oct 16, 2024243.85251.00243.85251.00251.0010,800
Oct 15, 2024265.00267.00250.00250.20250.2052,800
Oct 14, 2024260.00270.90255.05268.45268.4513,200
Oct 11, 2024258.00258.80255.75256.90256.909,600
Oct 10, 2024258.00258.65255.00256.00256.0011,400
Oct 9, 2024260.00262.00257.00257.00257.0025,800
Oct 8, 2024258.00259.20255.00256.05256.0516,200
Oct 7, 2024260.00261.95255.00255.00255.0011,400
Oct 4, 2024260.00266.00257.00257.00257.0015,000
Oct 3, 2024260.00260.00255.00259.50259.5013,800
Oct 1, 2024260.50262.00258.00258.80258.8012,600
Sep 30, 2024260.00262.40255.25260.00260.0013,800
Sep 27, 2024265.00266.00259.25259.80259.8027,600
Sep 26, 2024265.00266.40261.05263.75263.7510,800
Sep 25, 2024270.20271.00265.00265.00265.0015,000
Sep 24, 2024262.10266.20260.00265.05265.0516,200
Sep 23, 2024260.50263.50260.00261.00261.0024,000
Sep 20, 2024256.05263.00256.00260.00260.0010,800
Sep 19, 2024267.85278.00256.00256.00256.0013,800
Sep 18, 2024280.50280.95259.10261.85261.859,600
Sep 17, 2024280.00280.80277.00280.00280.0021,000
Sep 16, 2024273.65280.00266.80279.60279.6019,800
Sep 13, 2024270.50275.00270.50273.60273.6010,800
Sep 12, 2024272.05272.70270.00271.35271.3510,200
Sep 11, 2024270.00272.00268.00272.00272.007,200
Sep 10, 2024275.00275.30271.00273.00273.007,800
Sep 9, 2024267.00275.85267.00271.00271.009,600
Sep 6, 2024272.50275.00266.80266.80266.809,000
Sep 5, 2024275.00275.00270.00270.50270.507,800
Sep 4, 2024265.65273.95265.65268.00268.0011,400
Sep 3, 2024276.50278.00266.00268.65268.6515,600
Sep 2, 2024260.00284.20260.00276.00276.0017,400
Aug 30, 2024288.05288.45283.00283.50283.509,600
Aug 29, 2024291.00291.45288.00288.00288.008,400
Aug 28, 2024305.00309.65290.25290.65290.6524,600
Aug 26, 2024294.00296.00286.00295.05295.0519,800
Aug 23, 2024285.50288.90282.75288.50288.5015,000
Aug 22, 2024291.00292.25281.90283.00283.0039,600
Aug 21, 2024285.60290.80285.20290.00290.0018,600
Aug 20, 2024295.00295.00290.00290.85290.8513,200
Aug 19, 2024282.95293.30277.05292.45292.4520,400
Aug 16, 2024276.25277.35275.00275.00275.0012,000
Aug 14, 2024281.35281.50275.00275.25275.2517,400
Aug 13, 2024283.90288.00277.50281.25281.2524,000
Aug 12, 2024288.00288.50281.00282.00282.0025,200
Aug 9, 2024291.50292.15284.00287.70287.7015,600
Aug 8, 2024290.40291.50290.10291.10291.1016,200
Aug 7, 2024277.05290.00274.15290.00290.0021,600
Aug 6, 2024288.50289.30272.25274.10274.1025,800
Aug 5, 2024288.00291.00280.00282.05282.0528,200
Aug 2, 2024295.50297.80290.25295.00295.0018,600
Aug 1, 2024301.10304.00294.00297.45297.4533,600
Jul 31, 2024311.00311.00299.70300.25300.2529,400
Jul 30, 2024311.00315.50292.00307.65307.6550,400
Jul 29, 2024287.40311.00287.35310.50310.5073,800
Jul 26, 2024285.50306.50283.00290.60290.6051,600
Jul 25, 2024281.00289.90281.00285.95285.9515,600
Jul 24, 2024274.50296.00274.20286.70286.7042,600
Jul 23, 2024280.50285.30276.05281.00281.0020,400
Jul 22, 2024281.50284.55276.50280.30280.3026,400
Jul 19, 2024294.50295.80280.00281.00281.0030,000
Jul 18, 2024299.95299.95285.00286.75286.7533,000
Jul 16, 2024295.65305.00293.50296.05296.0539,000
Jul 15, 2024305.50310.00297.50297.50297.5022,800
Jul 12, 2024292.10306.00292.10298.15298.1535,400
Jul 11, 2024292.00302.50291.50291.90291.9054,600
Jul 10, 2024300.50303.00286.05295.00295.0042,600
Jul 9, 2024285.00302.00285.00298.75298.7575,000
Jul 8, 2024295.00295.00284.60284.85284.8527,000
Jul 5, 2024288.00297.00285.00286.35286.3540,800
Jul 4, 2024295.00297.00285.00285.45285.4546,800
Jul 3, 2024282.05303.90282.05294.35294.3573,200
Jul 2, 2024305.00307.00282.00282.70282.7081,600
Jul 1, 2024294.00308.00291.00305.60305.6069,000
Jun 28, 2024298.00302.00292.30295.25295.2588,800
Jun 27, 2024326.70339.00286.00290.65290.65144,600
Jun 26, 2024268.00317.90268.00317.90317.90390,600
Jun 25, 2024238.00274.00238.00264.95264.95112,200
Jun 24, 2024246.00246.00238.00239.50239.5022,200
Jun 21, 2024253.00253.00243.35246.00246.0033,000
Jun 20, 2024242.00248.00240.00242.10242.1024,600
Jun 19, 2024253.95253.95242.30244.75244.7512,600
Jun 18, 2024250.20252.50241.00243.35243.3519,200
Jun 14, 2024248.50251.20247.00249.00249.0022,200
Jun 13, 2024256.20258.90241.00248.10248.1027,000
Jun 12, 2024257.50260.80251.00255.35255.3516,200
Jun 11, 2024258.00258.80251.00257.00257.0024,000
Jun 10, 2024248.00264.00248.00259.65259.6528,800
Jun 7, 2024244.50247.50242.20246.30246.3016,800
Jun 6, 2024235.00247.00234.90247.00247.0018,600
Jun 5, 2024232.50237.50227.00232.85232.8510,800
Jun 4, 2024237.50237.75231.00231.00231.0018,000
Jun 3, 2024248.50250.50235.00238.95238.9528,800
May 31, 2024251.10257.00244.00244.00244.0016,200
May 30, 2024250.35256.50243.50248.65248.6521,600
May 29, 2024262.00264.95251.00251.55251.5522,800
May 28, 2024256.00266.00247.00265.50265.5039,000
May 27, 2024237.00270.00236.00259.75259.75119,400
May 24, 2024235.80236.50234.05234.05234.0516,200
May 23, 2024232.60238.20227.65235.60235.6022,800