Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Orchasp Limited (ORCHASP.BO)

Compare
3.5600
+0.0400
+(1.14%)
At close: 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20253.63003.72003.39003.56003.5600329,641
Apr 11, 20253.81003.91003.47003.52003.5200391,039
Apr 9, 20253.74003.92003.60003.76003.7600550,625
Apr 8, 20253.53003.58003.50003.58003.5800106,522
Apr 7, 20253.27003.53003.24003.26003.2600268,290
Apr 4, 20253.94003.95003.43003.59003.59001,371,553
Apr 3, 20253.24003.81003.05003.81003.81002,086,663
Apr 2, 20253.00003.18002.75003.18003.18001,511,627
Apr 1, 20252.02002.65002.02002.65002.6500265,470
Mar 28, 20252.29002.36002.10002.21002.2100226,847
Mar 27, 20252.33002.39002.18002.21002.2100273,763
Mar 26, 20252.55002.56002.25002.33002.3300186,381
Mar 25, 20252.60002.63002.51002.53002.530076,728
Mar 24, 20252.60002.81002.54002.59002.5900292,951
Mar 21, 20252.77002.88002.64002.69002.6900163,916
Mar 20, 20252.86002.89002.75002.77002.770091,310
Mar 19, 20252.77002.95002.74002.80002.8000115,216
Mar 18, 20252.92002.99002.69002.72002.7200130,610
Mar 17, 20252.94002.95002.79002.86002.860042,345
Mar 13, 20252.94002.96002.85002.86002.860036,874
Mar 12, 20252.90002.97002.90002.93002.930022,676
Mar 11, 20252.89002.96002.78002.85002.850067,308
Mar 10, 20253.05003.37002.71002.81002.8100195,487
Mar 7, 20253.04003.04002.90002.99002.990051,284
Mar 6, 20253.02003.07002.96002.97002.970027,938
Mar 5, 20252.92003.01002.78002.92002.920052,816
Mar 4, 20252.81002.99002.80002.86002.860090,584
Mar 3, 20253.13003.18002.85002.92002.9200104,963
Feb 28, 20253.01003.15003.00003.07003.0700115,681
Feb 27, 20253.18003.18003.08003.12003.1200107,506
Feb 25, 20253.21003.24003.05003.10003.1000319,623
Feb 24, 20253.23003.30003.10003.15003.150096,746
Feb 21, 20253.21003.29003.19003.23003.23002,958,875
Feb 20, 20253.20003.25003.12003.20003.20004,613,878
Feb 19, 20253.16003.22003.13003.19003.190025,003
Feb 18, 20253.21003.23003.08003.09003.090089,294
Feb 17, 20253.18003.30003.05003.15003.15001,106,383
Feb 14, 20253.39003.39003.06003.12003.1200275,679
Feb 13, 20253.26003.35003.05003.32003.32001,779,072
Feb 12, 20253.37003.48003.03003.20003.2000371,587
Feb 11, 20253.47003.49003.10003.19003.1900358,293
Feb 10, 20253.76003.76003.30003.46003.4600413,689
Feb 7, 20253.65003.65003.48003.59003.5900918,363
Feb 6, 20253.35003.60003.28003.48003.48002,115,296
Feb 5, 20253.21003.35003.10003.27003.2700541,499
Feb 4, 20253.10003.41003.10003.16003.1600495,880
Feb 3, 20253.10003.15003.00003.10003.1000151,287
Feb 1, 20253.18003.27003.00003.04003.0400630,675
Jan 31, 20253.03003.11002.76003.04003.0400477,472
Jan 30, 20253.12003.20003.01003.03003.0300164,848
Jan 29, 20253.00003.14003.00003.12003.1200203,003
Jan 28, 20253.07003.10002.96003.02003.0200357,449
Jan 27, 20253.10003.19002.93003.03003.0300248,961
Jan 24, 20253.17003.20003.10003.13003.1300109,861
Jan 23, 20253.17003.22003.10003.11003.1100198,806
Jan 22, 20253.14003.20003.08003.16003.1600268,320
Jan 21, 20253.15003.27003.12003.13003.1300345,708
Jan 20, 20253.12003.26003.11003.21003.2100310,727
Jan 17, 20253.20003.20003.10003.12003.1200196,635
Jan 16, 20253.27003.27003.06003.18003.1800245,972
Jan 15, 20253.20003.28003.13003.22003.2200108,741
Jan 14, 20253.06003.24003.06003.18003.1800124,913
Jan 13, 20253.01003.19002.90003.06003.0600381,233
Jan 10, 20253.22003.27003.07003.14003.1400230,996
Jan 9, 20253.19003.32003.16003.20003.2000228,987
Jan 8, 20253.38003.38003.20003.22003.2200238,581
Jan 7, 20253.29003.44003.23003.32003.3200253,005
Jan 6, 20253.51003.58003.18003.23003.2300628,156
Jan 3, 20253.52003.60003.22003.48003.4800556,527
Jan 2, 20253.55003.55003.33003.45003.4500188,605
Jan 1, 20253.57003.64003.47003.48003.4800329,053
Dec 31, 20243.53003.63003.46003.53003.5300367,315
Dec 30, 20243.58003.76003.33003.46003.46001,039,888
Dec 27, 20243.35003.53003.21003.49003.49001,210,852
Dec 26, 20243.30003.32003.14003.21003.2100166,130
Dec 24, 20243.33003.36003.10003.25003.2500315,745
Dec 23, 20243.40003.47003.25003.27003.2700269,927
Dec 20, 20243.43003.55003.21003.31003.3100586,062
Dec 19, 20243.39003.58003.16003.32003.3200271,746
Dec 18, 20243.67003.69003.43003.49003.4900488,593
Dec 17, 20243.64003.70003.52003.60003.6000536,156
Dec 16, 20243.69003.86003.50003.53003.53002,873,725
Dec 13, 20243.62003.62003.41003.51003.5100269,550
Dec 12, 20243.74003.75003.40003.55003.5500517,282
Dec 11, 20243.39003.63003.31003.55003.55001,026,360
Dec 10, 20243.39003.39003.25003.30003.3000219,952
Dec 9, 20243.31003.39003.25003.28003.2800339,663
Dec 6, 20243.30003.40003.23003.31003.3100494,873
Dec 5, 20243.34003.45003.13003.27003.2700708,788
Dec 4, 20243.36003.36003.22003.29003.2900248,539
Dec 3, 20243.12003.22003.08003.22003.2200400,118
Dec 2, 20243.11003.11003.04003.07003.0700191,778
Nov 29, 20243.17003.17003.00003.07003.0700277,207
Nov 28, 20243.20003.20003.10003.14003.1400317,404
Nov 27, 20243.06003.23003.06003.19003.1900358,029
Nov 26, 20243.18003.18003.04003.08003.0800181,352
Nov 25, 20243.16003.20003.08003.10003.1000189,641
Nov 22, 20243.28003.28003.11003.13003.1300276,843
Nov 21, 20243.30003.31003.10003.24003.2400256,405
Nov 19, 20243.28003.32003.20003.26003.2600284,480
Nov 18, 20243.06003.19002.96003.19003.1900308,357
Nov 14, 20243.05003.14002.99003.04003.0400432,799
Nov 13, 20243.30003.30003.14003.14003.1400586,793
Nov 12, 20243.39003.39003.17003.30003.3000308,288
Nov 11, 20243.39003.39003.22003.30003.3000242,544
Nov 8, 20243.32003.33003.21003.32003.3200205,730
Nov 7, 20243.38003.50003.19003.28003.2800582,517
Nov 6, 20243.36003.40003.21003.35003.3500486,523
Nov 4, 20243.46003.53003.33003.36003.3600371,284
Nov 1, 20243.41003.43003.30003.38003.3800441,432
Oct 31, 20243.38003.38003.25003.27003.2700353,675
Oct 29, 20243.19003.20003.01003.10003.1000372,238
Oct 28, 20243.09003.20002.96003.16003.1600270,804
Oct 25, 20243.25003.25003.09003.09003.0900486,796
Oct 24, 20243.38003.38003.10003.25003.2500364,726
Oct 23, 20243.20003.45003.20003.26003.2600517,533
Oct 22, 20243.38003.43003.36003.36003.3600383,733
Oct 21, 20243.71003.71003.53003.53003.5300346,531
Oct 18, 20243.98003.99003.71003.71003.7100387,973
Oct 17, 20243.91003.94003.79003.90003.90001,583,807
Oct 16, 20243.75003.76003.50003.76003.76001,810,615
Oct 15, 20243.58003.59003.51003.59003.5900421,750
Oct 14, 20243.33003.42003.30003.42003.4200503,837
Oct 11, 20243.33003.33003.22003.26003.2600218,095
Oct 10, 20243.35003.39003.21003.28003.2800333,525
Oct 9, 20243.35003.35003.17003.29003.2900220,940
Oct 8, 20243.20003.30003.15003.28003.2800253,612
Oct 7, 20243.20003.30003.05003.15003.1500473,235
Oct 4, 20243.21003.22003.03003.15003.1500386,793
Oct 3, 20243.15003.20003.11003.18003.1800425,634
Oct 1, 20243.22003.31003.20003.22003.2200446,857
Sep 30, 20243.34003.34003.20003.23003.2300288,566
Sep 27, 20243.25003.35003.25003.31003.3100485,567
Sep 26, 20243.43003.44003.25003.29003.2900533,968
Sep 25, 20243.38003.45003.32003.41003.4100448,135
Sep 24, 20243.39003.40003.27003.31003.3100301,795
Sep 23, 20243.32003.39003.20003.29003.2900704,626
Sep 20, 20243.50003.62003.28003.28003.2800841,390
Sep 19, 20243.74003.74003.45003.45003.4500391,233
Sep 18, 20243.61003.73003.58003.63003.6300732,096
Sep 17, 20243.60003.69003.45003.61003.6100749,798
Sep 16, 20243.49003.52003.39003.52003.5200957,619
Sep 13, 20243.20003.36003.20003.36003.3600424,618
Sep 12, 20243.28003.29003.16003.20003.2000180,792
Sep 11, 20243.38003.39003.18003.23003.2300506,131
Sep 10, 20243.43003.44003.22003.32003.3200453,178
Sep 9, 20243.45003.45003.30003.37003.3700616,632
Sep 6, 20243.45003.45003.25003.37003.3700864,845
Sep 5, 20243.33003.37003.24003.33003.33001,016,712
Sep 4, 20243.14003.22003.03003.22003.2200768,229
Sep 3, 20243.01003.13003.01003.07003.0700249,452
Sep 2, 20243.15003.23002.99003.05003.0500804,463
Aug 30, 20243.14003.18003.00003.14003.1400899,583
Aug 29, 20243.21003.30003.00003.03003.0300798,392
Aug 28, 20243.27003.30003.10003.15003.1500268,060
Aug 26, 20243.36003.42003.20003.28003.2800680,126
Aug 23, 20243.35003.44003.33003.36003.3600466,142
Aug 22, 20243.42003.51003.33003.40003.4000516,613
Aug 21, 20243.28003.39003.20003.38003.3800551,155
Aug 20, 20243.26003.31003.17003.27003.2700860,080
Aug 19, 20243.08003.17003.02003.16003.1600581,770
Aug 16, 20243.15003.15002.99003.02003.0200373,686
Aug 14, 20243.02003.10002.95003.05003.0500334,855
Aug 13, 20243.00003.12002.93003.02003.0200916,779
Aug 12, 20242.90002.99002.72002.98002.98001,502,359
Aug 9, 20243.06003.14002.85002.85002.85001,947,642
Aug 8, 20243.10003.13002.93003.00003.0000531,260
Aug 7, 20243.19003.19003.00003.07003.0700901,886
Aug 6, 20243.31003.38003.15003.15003.15001,148,449
Aug 5, 20243.40003.40003.23003.31003.3100746,092
Aug 2, 20243.41003.48003.25003.39003.3900416,822
Aug 1, 20243.36003.41003.20003.39003.39001,672,356
Jul 31, 20243.24003.49003.23003.25003.25002,049,367
Jul 30, 20243.52003.59003.40003.40003.4000585,385
Jul 29, 20243.65003.67003.40003.57003.5700673,698
Jul 26, 20243.70003.70003.52003.57003.5700648,384
Jul 25, 20243.50003.60003.41003.60003.6000871,906
Jul 24, 20243.42003.52003.37003.50003.50001,370,709
Jul 23, 20243.33003.37003.20003.37003.3700964,652
Jul 22, 20243.25003.39003.19003.21003.21001,044,436
Jul 19, 20243.29003.62003.29003.35003.35001,221,388
Jul 18, 20243.46003.46003.46003.46003.4600225,725
Jul 16, 20243.83003.90003.64003.64003.6400740,522
Jul 15, 20244.02004.10003.83003.83003.83001,044,696
Jul 12, 20244.13004.21003.95004.03004.0300528,053
Jul 11, 20244.35004.44004.02004.12004.12002,848,397
Jul 10, 20244.13004.24003.95004.23004.23001,741,508
Jul 9, 20243.98004.05003.89004.04004.04002,074,296
Jul 8, 20243.82003.89003.60003.88003.88001,039,091
Jul 5, 20243.77003.77003.57003.72003.7200684,953
Jul 4, 20243.65003.78003.57003.73003.73001,352,688
Jul 3, 20243.55003.71003.54003.65003.6500681,807
Jul 2, 20243.80003.84003.54003.54003.5400730,978
Jul 1, 20243.93003.95003.64003.72003.7200896,073
Jun 28, 20243.80003.93003.79003.82003.82001,982,466
Jun 27, 20243.76003.76003.62003.75003.75002,071,962
Jun 26, 20243.58003.59003.46003.59003.59002,538,942
Jun 25, 20243.26003.46003.20003.42003.42001,747,076
Jun 24, 20243.17003.32003.17003.30003.3000767,926
Jun 21, 20243.17003.29003.17003.17003.1700411,349
Jun 20, 20243.23003.23003.23003.23003.230058,284
Jun 19, 20243.35003.35003.29003.29003.2900117,817
Jun 18, 20243.40003.40003.29003.35003.3500247,934
Jun 14, 20243.35003.35003.35003.35003.3500903,041
Jun 13, 20243.29003.29003.17003.29003.2900770,211
Jun 12, 20243.22003.23003.22003.23003.2300909,319
Jun 11, 20243.17003.17003.17003.17003.1700194,149
Jun 10, 20243.23003.23003.23003.23003.2300586,922
Jun 7, 20243.29003.29003.29003.29003.2900106,677
Jun 6, 20243.35003.35003.35003.35003.3500159,304
Jun 5, 20243.41003.41003.41003.41003.4100169,482
Jun 4, 20243.47003.47003.47003.47003.4700173,850
Jun 3, 20243.54003.54003.54003.54003.5400229,862
May 31, 20243.65003.65003.61003.61003.610080,964
May 30, 20243.74003.74003.68003.68003.680050,322
May 29, 20243.67003.67003.67003.67003.670058,742
May 28, 20243.83003.83003.74003.74003.740083,113
May 27, 20243.83003.83003.77003.81003.810073,343
May 24, 20243.84003.84003.84003.84003.8400144,589
May 23, 20243.91003.91003.91003.91003.910065,016
May 22, 20243.98003.98003.98003.98003.980010,253,490
May 21, 20244.14004.14004.06004.06004.0600164,240
May 17, 20244.14004.14004.14004.14004.1400356,162
May 16, 20244.22004.22004.22004.22004.2200423,056
May 15, 20244.15004.30004.02004.30004.3000337,837
May 14, 20244.10004.10003.83004.10004.1000207,767
May 13, 20243.73003.91003.59003.91003.9100222,131
May 10, 20243.79003.90003.56003.73003.7300492,811
May 9, 20243.74003.91003.55003.72003.7200531,550
May 8, 20243.56003.73003.39003.73003.7300567,612
May 7, 20243.56003.82003.56003.56003.5600278,733
May 6, 20243.85004.12003.74003.74003.7400343,249
May 3, 20243.99003.99003.93003.93003.9300227,727
May 2, 20244.01004.01004.01004.01004.0100158,927
Apr 30, 20243.94003.94003.94003.94003.940064,498
Apr 29, 20243.87003.87003.87003.87003.8700196,658
Apr 26, 20243.80003.80003.79003.80003.800095,954
Apr 25, 20243.73003.73003.66003.73003.730083,495
Apr 24, 20243.73003.73003.73003.73003.7300111,514
Apr 23, 20243.87003.87003.80003.80003.800096,935
Apr 22, 20243.66003.80003.66003.80003.8000213,301
Apr 19, 20243.73003.73003.73003.73003.730062,025
Apr 18, 20243.80003.80003.80003.80003.8000100,970
Apr 16, 20243.87003.87003.87003.87003.870077,369
Apr 15, 20244.00004.00003.94003.94003.9400165,897