Price Data Selection & Download
Orchid Pharma Share Price All Time Records & Statistics (Nov 2020 - Sep 2026)
1446 daily OHLCV records on NSE from Nov. 2020 to Sept. 2026. Review ORCHPHARMA price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹2654.25
April 05, 2021
NSE Exchange
Share Price All Time Low
₹17.15
November 03, 2020
NSE Exchange
Highest Volume Trading Day
3,259,827
July 08, 2026 • ₹1002.25
NSE Exchange
Share Price History Data (Nov 2020 - Sep 2026)
ORCHPHARMA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹958.05 | ₹999.00 | ₹958.05 | ₹989.70 | 56,527 |
| 2026-09-17 | ₹961.00 | ₹1001.20 | ₹952.95 | ₹958.05 | 138,643 |
| 2026-09-16 | ₹988.00 | ₹992.75 | ₹950.20 | ₹957.50 | 54,989 |
| 2026-09-15 | ₹1009.15 | ₹1060.00 | ₹972.85 | ₹988.20 | 135,724 |
| 2026-09-11 | ₹1005.50 | ₹1010.00 | ₹973.55 | ₹1003.05 | 68,916 |
| 2026-09-10 | ₹1025.80 | ₹1029.95 | ₹1000.20 | ₹1016.10 | 43,310 |
| 2026-09-09 | ₹975.80 | ₹1035.10 | ₹969.60 | ₹1024.85 | 161,851 |
| 2026-09-08 | ₹945.00 | ₹968.50 | ₹937.35 | ₹965.80 | 26,453 |
| 2026-09-07 | ₹949.90 | ₹955.15 | ₹942.00 | ₹947.10 | 12,349 |
| 2026-09-04 | ₹937.00 | ₹965.45 | ₹934.70 | ₹954.65 | 41,657 |
| 2026-09-03 | ₹936.00 | ₹954.75 | ₹931.10 | ₹934.65 | 33,332 |
| 2026-09-02 | ₹946.00 | ₹954.95 | ₹931.35 | ₹938.05 | 39,875 |
| 2026-09-01 | ₹974.00 | ₹984.95 | ₹941.95 | ₹947.90 | 45,671 |
| 2026-08-31 | ₹972.30 | ₹1000.00 | ₹948.00 | ₹970.90 | 27,730 |
| 2026-08-28 | ₹931.90 | ₹980.00 | ₹924.95 | ₹975.60 | 63,715 |
| 2026-08-27 | ₹973.35 | ₹984.00 | ₹923.70 | ₹928.80 | 177,784 |
| 2026-08-26 | ₹1044.50 | ₹1062.00 | ₹966.65 | ₹973.35 | 101,085 |
| 2026-08-25 | ₹1039.50 | ₹1043.95 | ₹1002.70 | ₹1038.55 | 59,978 |
| 2026-08-24 | ₹1020.00 | ₹1049.00 | ₹995.00 | ₹1038.10 | 143,314 |
| 2026-08-21 | ₹988.45 | ₹1026.00 | ₹974.25 | ₹1002.05 | 106,269 |
| 2026-08-20 | ₹981.35 | ₹994.60 | ₹971.10 | ₹980.05 | 54,874 |
| 2026-08-19 | ₹959.00 | ₹998.50 | ₹959.00 | ₹979.50 | 74,461 |
| 2026-08-18 | ₹999.00 | ₹1000.00 | ₹951.00 | ₹969.20 | 103,600 |
| 2026-08-17 | ₹960.00 | ₹1005.95 | ₹941.20 | ₹998.35 | 197,589 |
| 2026-08-14 | ₹1042.00 | ₹1070.00 | ₹1035.00 | ₹1045.65 | 64,474 |
| 2026-08-13 | ₹1074.50 | ₹1078.50 | ₹1023.20 | ₹1033.90 | 55,834 |
| 2026-08-12 | ₹1084.00 | ₹1089.00 | ₹1053.10 | ₹1063.30 | 49,202 |
| 2026-08-11 | ₹1100.00 | ₹1133.00 | ₹1070.00 | ₹1078.55 | 188,232 |
| 2026-08-10 | ₹1055.00 | ₹1089.90 | ₹994.00 | ₹1079.15 | 222,143 |
| 2026-08-07 | ₹1003.10 | ₹1010.00 | ₹989.15 | ₹1001.85 | 26,620 |
| 2026-08-06 | ₹998.95 | ₹1015.65 | ₹985.10 | ₹997.55 | 49,403 |
| 2026-08-05 | ₹1017.80 | ₹1035.00 | ₹982.10 | ₹990.35 | 79,427 |
| 2026-08-04 | ₹987.70 | ₹1020.00 | ₹983.40 | ₹1006.40 | 23,659 |
| 2026-08-03 | ₹990.00 | ₹998.00 | ₹975.10 | ₹990.65 | 44,068 |
| 2026-07-31 | ₹995.20 | ₹1004.95 | ₹983.20 | ₹986.55 | 29,849 |
| 2026-07-30 | ₹1004.00 | ₹1009.00 | ₹982.25 | ₹1000.25 | 36,314 |
| 2026-07-29 | ₹982.10 | ₹1022.00 | ₹982.10 | ₹1001.45 | 47,133 |
| 2026-07-28 | ₹987.30 | ₹992.00 | ₹968.10 | ₹985.35 | 43,875 |
| 2026-07-27 | ₹995.00 | ₹1006.10 | ₹979.95 | ₹987.95 | 45,685 |
| 2026-07-24 | ₹966.00 | ₹999.00 | ₹951.95 | ₹988.60 | 51,067 |
| 2026-07-23 | ₹1000.00 | ₹1019.95 | ₹952.30 | ₹962.50 | 118,629 |
| 2026-07-22 | ₹1027.00 | ₹1036.30 | ₹987.70 | ₹1001.00 | 97,478 |
| 2026-07-21 | ₹1047.00 | ₹1047.00 | ₹1007.30 | ₹1023.00 | 79,985 |
| 2026-07-20 | ₹1049.00 | ₹1066.50 | ₹1042.40 | ₹1046.60 | 56,310 |
| 2026-07-17 | ₹1084.30 | ₹1084.30 | ₹1027.10 | ₹1041.35 | 122,223 |
| 2026-07-16 | ₹1119.80 | ₹1119.80 | ₹1067.60 | ₹1078.95 | 146,851 |
| 2026-07-15 | ₹1062.70 | ₹1114.85 | ₹1055.00 | ₹1101.40 | 320,974 |
| 2026-07-14 | ₹1007.40 | ₹1106.95 | ₹1006.20 | ₹1052.95 | 785,905 |
| 2026-07-13 | ₹1009.05 | ₹1035.80 | ₹994.90 | ₹1007.40 | 154,845 |
| 2026-07-10 | ₹1062.00 | ₹1068.50 | ₹995.00 | ₹1012.55 | 288,100 |
| 2026-07-09 | ₹1001.00 | ₹1075.50 | ₹983.30 | ₹1050.95 | 737,574 |
| 2026-07-08 | ₹970.05 | ₹1047.00 | ₹955.25 | ₹1002.25 | 3,259,827 |
| 2026-07-07 | ₹928.90 | ₹958.35 | ₹916.75 | ₹924.65 | 49,215 |
| 2026-07-06 | ₹964.80 | ₹975.00 | ₹927.20 | ₹933.55 | 37,959 |
| 2026-07-03 | ₹983.20 | ₹986.15 | ₹944.30 | ₹956.40 | 58,210 |
| 2026-07-02 | ₹983.00 | ₹1014.40 | ₹970.10 | ₹979.30 | 57,439 |
| 2026-07-01 | ₹979.95 | ₹984.90 | ₹953.00 | ₹974.80 | 36,301 |
| 2026-06-30 | ₹951.10 | ₹998.35 | ₹951.10 | ₹972.80 | 71,803 |
| 2026-06-29 | ₹971.00 | ₹971.50 | ₹917.50 | ₹950.80 | 118,442 |
| 2026-06-25 | ₹993.95 | ₹993.95 | ₹960.00 | ₹963.30 | 50,344 |
| 2026-06-24 | ₹996.10 | ₹1029.90 | ₹979.75 | ₹993.95 | 104,662 |
| 2026-06-23 | ₹961.95 | ₹1024.00 | ₹948.50 | ₹989.65 | 176,964 |
| 2026-06-22 | ₹992.90 | ₹997.50 | ₹950.00 | ₹958.15 | 83,023 |
| 2026-06-19 | ₹1008.25 | ₹1010.10 | ₹965.00 | ₹979.05 | 107,623 |
| 2026-06-18 | ₹1039.00 | ₹1049.70 | ₹1004.65 | ₹1008.25 | 80,794 |
| 2026-06-17 | ₹1028.85 | ₹1067.85 | ₹1006.35 | ₹1036.85 | 271,306 |
| 2026-06-16 | ₹967.00 | ₹1094.00 | ₹900.00 | ₹1048.15 | 777,149 |
| 2026-06-15 | ₹936.70 | ₹970.00 | ₹926.30 | ₹960.85 | 246,525 |
| 2026-06-12 | ₹847.00 | ₹935.00 | ₹847.00 | ₹917.10 | 496,587 |
| 2026-06-11 | ₹845.00 | ₹875.95 | ₹827.90 | ₹845.95 | 166,387 |
| 2026-06-10 | ₹866.80 | ₹871.95 | ₹850.05 | ₹850.95 | 46,365 |
| 2026-06-09 | ₹844.00 | ₹862.00 | ₹841.00 | ₹859.80 | 40,587 |
| 2026-06-08 | ₹840.00 | ₹884.20 | ₹828.10 | ₹842.55 | 215,500 |
| 2026-06-05 | ₹841.50 | ₹850.00 | ₹824.00 | ₹844.25 | 46,242 |
| 2026-06-04 | ₹830.00 | ₹860.00 | ₹821.15 | ₹834.85 | 103,210 |
| 2026-06-03 | ₹822.25 | ₹852.50 | ₹817.75 | ₹836.85 | 248,298 |
| 2026-06-02 | ₹764.05 | ₹834.00 | ₹764.05 | ₹824.80 | 105,992 |
| 2026-06-01 | ₹812.45 | ₹829.00 | ₹770.30 | ₹777.10 | 88,423 |
| 2026-05-29 | ₹750.90 | ₹828.00 | ₹750.90 | ₹792.50 | 290,120 |
| 2026-05-27 | ₹728.75 | ₹768.65 | ₹705.15 | ₹761.35 | 142,155 |
| 2026-05-26 | ₹722.45 | ₹750.00 | ₹716.00 | ₹724.35 | 119,274 |
| 2026-05-25 | ₹712.05 | ₹722.90 | ₹692.05 | ₹715.35 | 81,450 |
| 2026-05-22 | ₹708.30 | ₹714.85 | ₹690.00 | ₹706.50 | 65,957 |
| 2026-05-21 | ₹717.55 | ₹730.45 | ₹700.05 | ₹707.55 | 29,346 |
| 2026-05-20 | ₹737.40 | ₹750.00 | ₹707.60 | ₹715.30 | 47,163 |
| 2026-05-19 | ₹721.00 | ₹740.00 | ₹715.00 | ₹735.85 | 77,372 |
| 2026-05-18 | ₹713.25 | ₹721.95 | ₹703.50 | ₹713.05 | 28,370 |
| 2026-05-15 | ₹716.00 | ₹723.00 | ₹704.55 | ₹712.60 | 58,901 |
| 2026-05-14 | ₹702.30 | ₹724.50 | ₹702.00 | ₹719.25 | 82,420 |
| 2026-05-13 | ₹699.30 | ₹719.45 | ₹690.00 | ₹695.55 | 100,374 |
| 2026-05-12 | ₹716.10 | ₹725.00 | ₹683.10 | ₹708.65 | 111,632 |
| 2026-05-11 | ₹692.10 | ₹729.00 | ₹692.00 | ₹720.05 | 109,978 |
| 2026-05-08 | ₹676.00 | ₹706.00 | ₹674.55 | ₹703.45 | 88,814 |
| 2026-05-07 | ₹660.95 | ₹694.90 | ₹660.00 | ₹682.05 | 88,605 |
| 2026-05-06 | ₹630.45 | ₹665.00 | ₹629.00 | ₹661.55 | 140,300 |
| 2026-05-05 | ₹622.90 | ₹634.20 | ₹617.50 | ₹627.35 | 39,533 |
| 2026-05-04 | ₹631.35 | ₹647.70 | ₹622.50 | ₹629.20 | 62,944 |
| 2026-04-30 | ₹612.30 | ₹629.95 | ₹603.00 | ₹625.75 | 103,259 |
| 2026-04-29 | ₹588.25 | ₹624.80 | ₹587.55 | ₹612.85 | 152,931 |
| 2026-04-28 | ₹594.00 | ₹594.00 | ₹578.60 | ₹585.30 | 30,841 |
| 2026-04-27 | ₹558.00 | ₹588.80 | ₹558.00 | ₹585.25 | 52,252 |
| 2026-04-24 | ₹569.45 | ₹573.95 | ₹558.05 | ₹566.85 | 63,423 |
| 2026-04-23 | ₹551.95 | ₹585.90 | ₹549.65 | ₹566.80 | 114,598 |
| 2026-04-22 | ₹548.10 | ₹561.00 | ₹541.65 | ₹551.95 | 63,320 |
| 2026-04-21 | ₹545.30 | ₹558.80 | ₹545.00 | ₹554.85 | 52,161 |
| 2026-04-20 | ₹584.90 | ₹584.90 | ₹542.00 | ₹545.30 | 133,533 |
| 2026-04-17 | ₹563.10 | ₹577.05 | ₹563.10 | ₹569.40 | 61,239 |
| 2026-04-16 | ₹567.65 | ₹581.80 | ₹557.00 | ₹565.70 | 33,378 |
| 2026-04-15 | ₹555.00 | ₹578.50 | ₹554.00 | ₹565.90 | 86,319 |
| 2026-04-13 | ₹552.00 | ₹554.90 | ₹542.35 | ₹546.60 | 39,699 |
| 2026-04-10 | ₹538.00 | ₹569.70 | ₹538.00 | ₹558.70 | 61,386 |
| 2026-04-09 | ₹539.00 | ₹554.65 | ₹530.10 | ₹541.85 | 63,367 |
| 2026-04-08 | ₹556.95 | ₹556.95 | ₹530.20 | ₹537.75 | 53,983 |
| 2026-04-07 | ₹532.55 | ₹541.80 | ₹517.00 | ₹518.40 | 96,616 |
| 2026-04-06 | ₹528.00 | ₹534.25 | ₹513.00 | ₹530.05 | 50,108 |
| 2026-04-02 | ₹511.55 | ₹526.40 | ₹498.10 | ₹523.80 | 120,587 |
| 2026-04-01 | ₹494.00 | ₹526.40 | ₹488.50 | ₹519.30 | 78,705 |
| 2026-03-30 | ₹500.00 | ₹501.10 | ₹480.00 | ₹482.45 | 112,690 |
| 2026-03-27 | ₹530.65 | ₹530.65 | ₹493.85 | ₹502.30 | 196,180 |
| 2026-03-25 | ₹512.50 | ₹550.95 | ₹512.50 | ₹531.65 | 119,903 |
| 2026-03-24 | ₹521.80 | ₹521.80 | ₹502.95 | ₹511.45 | 59,351 |
| 2026-03-23 | ₹526.45 | ₹526.45 | ₹504.35 | ₹509.75 | 58,722 |
| 2026-03-20 | ₹521.65 | ₹541.00 | ₹516.10 | ₹532.55 | 68,885 |
| 2026-03-19 | ₹527.00 | ₹534.60 | ₹513.00 | ₹516.00 | 48,097 |
| 2026-03-18 | ₹530.45 | ₹543.35 | ₹526.75 | ₹538.40 | 57,115 |
| 2026-03-17 | ₹507.60 | ₹537.30 | ₹501.75 | ₹528.95 | 105,396 |
| 2026-03-16 | ₹512.00 | ₹513.90 | ₹497.25 | ₹504.95 | 199,661 |
| 2026-03-13 | ₹536.00 | ₹547.00 | ₹508.00 | ₹512.10 | 92,942 |
| 2026-03-12 | ₹521.40 | ₹548.20 | ₹508.15 | ₹540.85 | 109,339 |
| 2026-03-11 | ₹510.05 | ₹528.90 | ₹510.00 | ₹524.00 | 197,285 |
| 2026-03-10 | ₹500.00 | ₹519.70 | ₹500.00 | ₹509.55 | 191,509 |
| 2026-03-09 | ₹505.00 | ₹514.20 | ₹489.00 | ₹498.95 | 124,357 |
| 2026-03-06 | ₹540.00 | ₹550.05 | ₹504.00 | ₹508.55 | 188,514 |
| 2026-03-05 | ₹568.65 | ₹579.40 | ₹533.30 | ₹538.60 | 194,455 |
| 2026-03-04 | ₹590.00 | ₹592.95 | ₹549.00 | ₹565.25 | 207,638 |
| 2026-03-02 | ₹614.00 | ₹617.40 | ₹595.00 | ₹600.10 | 94,288 |
| 2026-02-27 | ₹625.00 | ₹627.45 | ₹616.00 | ₹619.75 | 244,478 |
| 2026-02-26 | ₹635.65 | ₹642.00 | ₹616.25 | ₹627.55 | 146,124 |
| 2026-02-25 | ₹650.25 | ₹654.05 | ₹624.00 | ₹630.60 | 129,612 |
| 2026-02-24 | ₹665.95 | ₹665.95 | ₹641.55 | ₹647.90 | 51,609 |
| 2026-02-23 | ₹668.80 | ₹677.40 | ₹655.00 | ₹665.30 | 27,925 |
| 2026-02-20 | ₹669.35 | ₹678.80 | ₹660.00 | ₹668.15 | 42,286 |
| 2026-02-19 | ₹679.45 | ₹688.00 | ₹665.00 | ₹669.95 | 76,977 |
| 2026-02-18 | ₹664.75 | ₹674.50 | ₹661.00 | ₹664.25 | 20,221 |
| 2026-02-17 | ₹670.00 | ₹673.90 | ₹660.65 | ₹664.10 | 17,743 |
| 2026-02-16 | ₹664.00 | ₹666.65 | ₹645.55 | ₹663.90 | 31,905 |
| 2026-02-13 | ₹678.90 | ₹687.25 | ₹652.20 | ₹664.45 | 47,080 |
| 2026-02-12 | ₹679.45 | ₹685.40 | ₹660.00 | ₹672.20 | 236,110 |
| 2026-02-11 | ₹695.45 | ₹702.00 | ₹684.00 | ₹689.80 | 44,956 |
| 2026-02-10 | ₹699.95 | ₹714.95 | ₹682.45 | ₹688.55 | 49,277 |
| 2026-02-09 | ₹681.25 | ₹701.95 | ₹680.60 | ₹695.00 | 26,710 |
| 2026-02-06 | ₹682.50 | ₹686.85 | ₹676.00 | ₹680.55 | 12,522 |
| 2026-02-05 | ₹701.75 | ₹702.00 | ₹672.50 | ₹685.75 | 22,693 |
| 2026-02-04 | ₹700.05 | ₹719.80 | ₹696.50 | ₹700.65 | 28,051 |
| 2026-02-03 | ₹700.00 | ₹707.00 | ₹673.50 | ₹700.05 | 52,366 |
| 2026-02-02 | ₹693.70 | ₹693.70 | ₹652.60 | ₹674.25 | 24,630 |
| 2026-02-01 | ₹699.00 | ₹706.55 | ₹676.10 | ₹681.95 | 20,232 |
| 2026-01-30 | ₹701.05 | ₹707.45 | ₹694.55 | ₹699.10 | 35,821 |
| 2026-01-29 | ₹694.00 | ₹710.00 | ₹690.50 | ₹706.45 | 23,329 |
| 2026-01-28 | ₹700.00 | ₹705.00 | ₹691.25 | ₹697.95 | 34,051 |
| 2026-01-27 | ₹688.00 | ₹709.20 | ₹672.00 | ₹705.70 | 59,718 |
| 2026-01-23 | ₹714.40 | ₹714.40 | ₹675.00 | ₹688.40 | 42,895 |
| 2026-01-22 | ₹695.55 | ₹709.65 | ₹695.25 | ₹705.10 | 161,519 |
| 2026-01-21 | ₹695.80 | ₹712.00 | ₹679.80 | ₹695.55 | 79,805 |
| 2026-01-20 | ₹712.00 | ₹712.00 | ₹682.55 | ₹700.80 | 238,474 |
| 2026-01-19 | ₹720.00 | ₹720.00 | ₹705.40 | ₹711.85 | 107,813 |
| 2026-01-16 | ₹738.65 | ₹750.95 | ₹713.20 | ₹724.35 | 38,917 |
| 2026-01-14 | ₹734.70 | ₹745.25 | ₹725.10 | ₹742.35 | 21,100 |
| 2026-01-13 | ₹716.00 | ₹743.10 | ₹716.00 | ₹738.40 | 28,242 |
| 2026-01-12 | ₹718.00 | ₹726.50 | ₹706.05 | ₹721.40 | 46,232 |
| 2026-01-09 | ₹753.25 | ₹755.00 | ₹726.00 | ₹728.50 | 24,017 |
| 2026-01-08 | ₹783.15 | ₹789.45 | ₹751.00 | ₹757.05 | 65,637 |
| 2026-01-07 | ₹782.70 | ₹794.15 | ₹775.00 | ₹783.15 | 21,525 |
| 2026-01-06 | ₹787.95 | ₹791.75 | ₹780.70 | ₹781.50 | 43,268 |
| 2026-01-05 | ₹805.00 | ₹805.00 | ₹780.00 | ₹785.20 | 133,295 |
| 2026-01-02 | ₹797.05 | ₹805.00 | ₹784.80 | ₹794.65 | 27,346 |
| 2026-01-01 | ₹767.45 | ₹799.25 | ₹765.00 | ₹793.15 | 44,057 |
Orchid Pharma Share Price Performance Analysis (Nov 2020 - Sep 2026)
ORCHPHARMA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+24.78%
₹793.15 → ₹989.70
Year to Date
Price Volatility
23.45%
Medium Volatility
Year to Date
Average Daily Volume
120,983
Year to Date Average
NSE Exchange
Orchid Pharma Share Price History – Frequently Asked Questions
Common questions about ORCHPHARMA historical data and records. For live price, key ratios and fundamentals, see Orchid Pharma share price screener.
What is the all-time high share price of Orchid Pharma (ORCHPHARMA)?
The all-time high share price of Orchid Pharma was ₹2654.25 recorded on April 05, 2021 on the NSE exchange.
What is the all-time low share price of Orchid Pharma (ORCHPHARMA)?
The all-time low share price of Orchid Pharma was ₹17.15 recorded on November 03, 2020 on the NSE exchange.
How can I download ORCHPHARMA historical share price data?
You can download Orchid Pharma historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ORCHPHARMA shares?
The highest trading volume day for Orchid Pharma was 3,259,827 shares traded on July 08, 2026 on the NSE exchange, with share price at ₹1002.25.