Price Data Selection & Download
Orkla Share Price All Time Records & Statistics (Nov 2025 - May 2026)
133 daily OHLCV records on NSE from Nov. 2025 to May 2026. For live price, key ratios and fundamentals, see ORKLAINDIA share price screener.
Share Price All Time High
₹760.00
November 06, 2025
NSE Exchange
Share Price All Time Low
₹533.25
February 17, 2026
NSE Exchange
Highest Volume Trading Day
16,614,143
November 06, 2025 • ₹713.65
NSE Exchange
Share Price History Data (Nov 2025 - May 2026)
ORKLAINDIA daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹635.00 | ₹654.90 | ₹630.50 | ₹647.15 | 242,508 |
| 2026-05-20 | ₹629.95 | ₹655.00 | ₹612.35 | ₹638.55 | 423,632 |
| 2026-05-19 | ₹620.25 | ₹636.60 | ₹620.00 | ₹624.20 | 17,164 |
| 2026-05-18 | ₹625.00 | ₹635.95 | ₹612.50 | ₹629.45 | 40,095 |
| 2026-05-15 | ₹630.10 | ₹642.90 | ₹626.10 | ₹631.25 | 28,924 |
| 2026-05-14 | ₹627.00 | ₹638.95 | ₹625.00 | ₹634.55 | 32,837 |
| 2026-05-13 | ₹636.05 | ₹639.50 | ₹622.60 | ₹627.95 | 35,443 |
| 2026-05-12 | ₹642.05 | ₹644.00 | ₹635.00 | ₹639.20 | 34,417 |
| 2026-05-11 | ₹648.00 | ₹649.80 | ₹638.20 | ₹644.55 | 38,233 |
| 2026-05-08 | ₹644.05 | ₹650.00 | ₹640.20 | ₹646.25 | 38,572 |
| 2026-05-07 | ₹645.00 | ₹650.45 | ₹640.00 | ₹644.05 | 28,051 |
| 2026-05-06 | ₹649.30 | ₹651.90 | ₹642.00 | ₹645.00 | 34,981 |
| 2026-05-05 | ₹635.00 | ₹653.00 | ₹635.00 | ₹649.40 | 72,936 |
| 2026-05-04 | ₹635.30 | ₹650.00 | ₹634.60 | ₹640.70 | 38,362 |
| 2026-04-30 | ₹641.00 | ₹648.40 | ₹634.20 | ₹638.30 | 27,943 |
| 2026-04-29 | ₹652.00 | ₹652.00 | ₹640.65 | ₹646.15 | 23,573 |
| 2026-04-28 | ₹643.05 | ₹659.00 | ₹643.00 | ₹645.20 | 44,574 |
| 2026-04-27 | ₹647.75 | ₹654.00 | ₹644.40 | ₹650.10 | 40,168 |
| 2026-04-24 | ₹651.00 | ₹656.00 | ₹645.20 | ₹647.75 | 78,537 |
| 2026-04-23 | ₹651.30 | ₹659.95 | ₹638.55 | ₹650.20 | 148,886 |
| 2026-04-22 | ₹632.00 | ₹651.80 | ₹630.20 | ₹650.15 | 113,300 |
| 2026-04-21 | ₹625.15 | ₹635.50 | ₹625.15 | ₹632.10 | 33,880 |
| 2026-04-20 | ₹634.95 | ₹639.45 | ₹625.10 | ₹633.55 | 58,214 |
| 2026-04-17 | ₹631.20 | ₹643.00 | ₹629.15 | ₹639.15 | 64,717 |
| 2026-04-16 | ₹634.90 | ₹642.00 | ₹625.15 | ₹628.80 | 53,099 |
| 2026-04-15 | ₹625.95 | ₹640.90 | ₹615.40 | ₹637.80 | 165,481 |
| 2026-04-13 | ₹611.25 | ₹629.75 | ₹608.65 | ₹610.90 | 91,671 |
| 2026-04-10 | ₹630.00 | ₹636.95 | ₹623.95 | ₹635.60 | 119,072 |
| 2026-04-09 | ₹619.95 | ₹628.00 | ₹613.85 | ₹623.95 | 81,735 |
| 2026-04-08 | ₹620.00 | ₹624.00 | ₹608.30 | ₹619.80 | 145,384 |
| 2026-04-07 | ₹609.10 | ₹614.00 | ₹595.70 | ₹602.95 | 61,368 |
| 2026-04-06 | ₹600.00 | ₹611.85 | ₹592.10 | ₹609.10 | 70,143 |
| 2026-04-02 | ₹589.00 | ₹609.00 | ₹580.55 | ₹603.85 | 72,459 |
| 2026-04-01 | ₹590.00 | ₹601.00 | ₹586.00 | ₹599.45 | 61,147 |
| 2026-03-30 | ₹580.00 | ₹589.70 | ₹573.15 | ₹585.05 | 154,297 |
| 2026-03-27 | ₹594.45 | ₹595.85 | ₹580.20 | ₹591.70 | 303,237 |
| 2026-03-25 | ₹590.10 | ₹599.30 | ₹585.50 | ₹594.45 | 129,354 |
| 2026-03-24 | ₹575.00 | ₹592.90 | ₹575.00 | ₹590.40 | 177,309 |
| 2026-03-23 | ₹567.05 | ₹575.50 | ₹558.00 | ₹570.30 | 117,974 |
| 2026-03-20 | ₹564.70 | ₹578.70 | ₹559.90 | ₹569.50 | 100,752 |
| 2026-03-19 | ₹557.30 | ₹567.75 | ₹553.30 | ₹565.30 | 84,405 |
| 2026-03-18 | ₹554.00 | ₹569.95 | ₹551.05 | ₹565.70 | 150,119 |
| 2026-03-17 | ₹549.50 | ₹560.65 | ₹545.35 | ₹554.60 | 221,173 |
| 2026-03-16 | ₹552.00 | ₹553.95 | ₹538.20 | ₹548.40 | 239,771 |
| 2026-03-13 | ₹548.00 | ₹553.00 | ₹540.00 | ₹549.15 | 355,965 |
| 2026-03-12 | ₹546.80 | ₹549.60 | ₹535.60 | ₹547.90 | 83,574 |
| 2026-03-11 | ₹558.35 | ₹559.45 | ₹541.00 | ₹542.80 | 224,335 |
| 2026-03-10 | ₹561.00 | ₹569.80 | ₹550.00 | ₹551.75 | 146,542 |
| 2026-03-09 | ₹551.00 | ₹559.90 | ₹545.00 | ₹555.60 | 115,365 |
| 2026-03-06 | ₹586.30 | ₹611.25 | ₹560.25 | ₹566.00 | 2,287,991 |
| 2026-03-05 | ₹575.25 | ₹582.00 | ₹551.80 | ₹557.45 | 53,553 |
| 2026-03-04 | ₹567.35 | ₹578.85 | ₹567.35 | ₹572.25 | 68,054 |
| 2026-03-02 | ₹565.00 | ₹589.00 | ₹565.00 | ₹580.70 | 110,446 |
| 2026-02-27 | ₹587.00 | ₹592.00 | ₹585.05 | ₹586.65 | 24,699 |
| 2026-02-26 | ₹602.95 | ₹607.95 | ₹587.55 | ₹590.00 | 110,643 |
| 2026-02-25 | ₹589.80 | ₹603.90 | ₹586.40 | ₹601.10 | 128,702 |
| 2026-02-24 | ₹589.80 | ₹593.90 | ₹582.10 | ₹583.85 | 100,787 |
| 2026-02-23 | ₹590.00 | ₹591.00 | ₹574.00 | ₹585.85 | 86,665 |
| 2026-02-20 | ₹575.00 | ₹587.80 | ₹574.20 | ₹580.55 | 130,345 |
| 2026-02-19 | ₹548.10 | ₹575.85 | ₹543.60 | ₹573.05 | 411,110 |
| 2026-02-18 | ₹550.50 | ₹558.75 | ₹545.60 | ₹548.10 | 36,999 |
| 2026-02-17 | ₹535.50 | ₹564.30 | ₹533.25 | ₹559.75 | 135,856 |
| 2026-02-16 | ₹546.05 | ₹546.25 | ₹536.00 | ₹537.45 | 51,314 |
| 2026-02-13 | ₹552.25 | ₹554.05 | ₹544.20 | ₹546.05 | 62,979 |
| 2026-02-12 | ₹565.00 | ₹565.00 | ₹548.20 | ₹556.80 | 209,907 |
| 2026-02-11 | ₹588.90 | ₹591.95 | ₹565.20 | ₹567.10 | 148,444 |
| 2026-02-10 | ₹590.00 | ₹595.10 | ₹582.30 | ₹586.95 | 153,906 |
| 2026-02-09 | ₹581.95 | ₹591.00 | ₹581.95 | ₹586.40 | 34,508 |
| 2026-02-06 | ₹555.20 | ₹584.00 | ₹555.20 | ₹581.90 | 119,902 |
| 2026-02-05 | ₹552.00 | ₹562.80 | ₹548.70 | ₹560.85 | 88,967 |
| 2026-02-04 | ₹551.05 | ₹562.00 | ₹547.25 | ₹551.30 | 120,217 |
| 2026-02-03 | ₹569.95 | ₹579.00 | ₹546.00 | ₹548.35 | 241,684 |
| 2026-02-02 | ₹575.50 | ₹575.55 | ₹556.50 | ₹558.35 | 91,197 |
| 2026-02-01 | ₹581.00 | ₹585.10 | ₹575.00 | ₹577.55 | 25,395 |
| 2026-01-30 | ₹587.95 | ₹595.00 | ₹577.80 | ₹588.00 | 88,065 |
| 2026-01-29 | ₹568.00 | ₹586.70 | ₹566.00 | ₹585.10 | 131,530 |
| 2026-01-28 | ₹575.00 | ₹576.70 | ₹565.00 | ₹566.70 | 62,530 |
| 2026-01-27 | ₹590.50 | ₹590.90 | ₹565.95 | ₹574.10 | 132,162 |
| 2026-01-23 | ₹601.05 | ₹601.05 | ₹590.50 | ₹590.90 | 48,080 |
| 2026-01-22 | ₹598.95 | ₹609.60 | ₹598.90 | ₹601.45 | 57,843 |
| 2026-01-21 | ₹590.50 | ₹595.55 | ₹585.00 | ₹592.55 | 107,623 |
| 2026-01-20 | ₹598.00 | ₹600.00 | ₹590.00 | ₹591.85 | 97,588 |
| 2026-01-19 | ₹603.40 | ₹605.95 | ₹595.80 | ₹600.00 | 77,978 |
| 2026-01-16 | ₹609.00 | ₹612.70 | ₹605.45 | ₹606.05 | 45,055 |
| 2026-01-14 | ₹608.35 | ₹612.00 | ₹604.50 | ₹609.35 | 42,771 |
| 2026-01-13 | ₹609.00 | ₹613.35 | ₹602.00 | ₹611.45 | 54,465 |
| 2026-01-12 | ₹603.45 | ₹607.00 | ₹592.05 | ₹605.45 | 76,007 |
| 2026-01-09 | ₹604.85 | ₹612.85 | ₹597.45 | ₹604.80 | 84,629 |
| 2026-01-08 | ₹620.75 | ₹620.75 | ₹600.00 | ₹604.95 | 110,606 |
| 2026-01-07 | ₹617.00 | ₹624.05 | ₹616.20 | ₹620.75 | 73,353 |
| 2026-01-06 | ₹617.45 | ₹636.90 | ₹613.00 | ₹616.45 | 104,669 |
| 2026-01-05 | ₹630.00 | ₹632.25 | ₹616.40 | ₹617.45 | 55,565 |
| 2026-01-02 | ₹635.00 | ₹641.75 | ₹625.75 | ₹635.40 | 81,248 |
| 2026-01-01 | ₹633.30 | ₹638.50 | ₹630.20 | ₹633.50 | 58,929 |
Orkla Share Price Performance Analysis (Nov 2025 - May 2026)
ORKLAINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+2.15%
₹633.50 → ₹647.15
Year to Date
Price Volatility
5.54%
Low Volatility
Year to Date
Average Daily Volume
126,496
Year to Date Average
NSE Exchange
Orkla Share Price History – Frequently Asked Questions
Common questions about ORKLAINDIA historical data and records. Examine ORKLAINDIA earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Orkla (ORKLAINDIA)?
The all-time high share price of Orkla was ₹760.0 recorded on November 06, 2025 on the NSE exchange.
What is the all-time low share price of Orkla (ORKLAINDIA)?
The all-time low share price of Orkla was ₹533.25 recorded on February 17, 2026 on the NSE exchange.
How can I download ORKLAINDIA historical share price data?
You can download Orkla 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 ORKLAINDIA shares?
The highest trading volume day for Orkla was 16,614,143 shares traded on November 06, 2025 on the NSE exchange, with share price at ₹713.65.