Price Data Selection & Download
Orosil Smiths Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3098 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see OROSMITHS screener.
Share Price All Time High
₹96.70
August 21, 2008
BSE Exchange
Share Price All Time Low
₹1.85
June 26, 2020
BSE Exchange
Highest Volume Trading Day
3,061,198
June 06, 2023 • ₹4.68
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
OROSMITHS daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹6.49 | ₹6.51 | ₹6.25 | ₹6.36 | 33,782 |
| 2026-07-16 | ₹6.19 | ₹6.53 | ₹6.19 | ₹6.36 | 17,159 |
| 2026-07-15 | ₹6.45 | ₹6.55 | ₹6.17 | ₹6.28 | 79,900 |
| 2026-07-14 | ₹6.27 | ₹6.33 | ₹6.14 | ₹6.24 | 44,332 |
| 2026-07-13 | ₹6.25 | ₹6.36 | ₹6.10 | ₹6.26 | 21,950 |
| 2026-07-10 | ₹6.24 | ₹6.35 | ₹5.97 | ₹6.21 | 48,092 |
| 2026-07-09 | ₹6.35 | ₹6.60 | ₹6.08 | ₹6.24 | 46,886 |
| 2026-07-08 | ₹6.40 | ₹6.65 | ₹6.24 | ₹6.30 | 57,556 |
| 2026-07-07 | ₹6.20 | ₹6.47 | ₹6.20 | ₹6.42 | 100,761 |
| 2026-07-06 | ₹6.41 | ₹6.45 | ₹6.12 | ₹6.17 | 44,094 |
| 2026-07-03 | ₹6.40 | ₹6.40 | ₹6.16 | ₹6.35 | 15,526 |
| 2026-07-02 | ₹6.40 | ₹6.40 | ₹6.18 | ₹6.28 | 34,658 |
| 2026-07-01 | ₹6.34 | ₹6.34 | ₹6.12 | ₹6.31 | 20,082 |
| 2026-06-30 | ₹6.20 | ₹6.50 | ₹6.10 | ₹6.34 | 45,107 |
| 2026-06-29 | ₹6.39 | ₹6.39 | ₹6.10 | ₹6.29 | 19,203 |
| 2026-06-25 | ₹6.47 | ₹6.47 | ₹6.30 | ₹6.39 | 26,918 |
| 2026-06-24 | ₹6.60 | ₹6.60 | ₹6.27 | ₹6.31 | 74,400 |
| 2026-06-23 | ₹6.55 | ₹6.69 | ₹6.25 | ₹6.60 | 53,361 |
| 2026-06-22 | ₹6.69 | ₹6.69 | ₹6.40 | ₹6.57 | 34,078 |
| 2026-06-19 | ₹6.44 | ₹6.62 | ₹6.35 | ₹6.54 | 73,741 |
| 2026-06-18 | ₹6.64 | ₹6.72 | ₹6.44 | ₹6.47 | 42,347 |
| 2026-06-17 | ₹6.74 | ₹6.90 | ₹6.44 | ₹6.59 | 64,592 |
| 2026-06-16 | ₹7.09 | ₹7.09 | ₹6.11 | ₹6.77 | 181,087 |
| 2026-06-15 | ₹7.72 | ₹7.72 | ₹6.84 | ₹7.12 | 292,858 |
| 2026-06-12 | ₹6.65 | ₹7.05 | ₹6.55 | ₹6.93 | 457,524 |
| 2026-06-11 | ₹6.35 | ₹6.69 | ₹6.35 | ₹6.42 | 92,442 |
| 2026-06-10 | ₹6.49 | ₹6.70 | ₹6.06 | ₹6.34 | 423,610 |
| 2026-06-09 | ₹6.02 | ₹6.50 | ₹6.02 | ₹6.25 | 148,661 |
| 2026-06-08 | ₹6.28 | ₹6.28 | ₹5.71 | ₹6.18 | 89,083 |
| 2026-06-05 | ₹6.78 | ₹6.78 | ₹6.00 | ₹6.08 | 35,277 |
| 2026-06-04 | ₹6.19 | ₹6.20 | ₹5.94 | ₹6.12 | 74,760 |
| 2026-06-03 | ₹6.24 | ₹6.24 | ₹5.90 | ₹6.00 | 41,101 |
| 2026-06-02 | ₹6.32 | ₹6.32 | ₹5.84 | ₹6.06 | 73,986 |
| 2026-06-01 | ₹5.80 | ₹6.19 | ₹5.80 | ₹5.87 | 22,692 |
| 2026-05-29 | ₹6.16 | ₹6.36 | ₹6.00 | ₹6.10 | 62,344 |
| 2026-05-27 | ₹6.10 | ₹6.25 | ₹5.91 | ₹6.10 | 57,026 |
| 2026-05-26 | ₹6.10 | ₹6.28 | ₹5.91 | ₹6.00 | 43,694 |
| 2026-05-25 | ₹6.99 | ₹7.00 | ₹5.55 | ₹5.98 | 641,727 |
| 2026-05-22 | ₹6.23 | ₹6.48 | ₹6.23 | ₹6.34 | 128,415 |
| 2026-05-21 | ₹6.20 | ₹6.29 | ₹6.16 | ₹6.23 | 67,700 |
| 2026-05-20 | ₹5.69 | ₹6.30 | ₹5.69 | ₹6.10 | 80,138 |
| 2026-05-19 | ₹5.91 | ₹6.25 | ₹5.91 | ₹6.10 | 7,618 |
| 2026-05-18 | ₹6.12 | ₹6.32 | ₹5.70 | ₹6.17 | 57,072 |
| 2026-05-15 | ₹6.45 | ₹6.45 | ₹6.11 | ₹6.12 | 30,099 |
| 2026-05-14 | ₹6.30 | ₹6.46 | ₹6.11 | ₹6.33 | 159,843 |
| 2026-05-13 | ₹6.11 | ₹6.33 | ₹5.95 | ₹6.15 | 27,498 |
| 2026-05-12 | ₹6.20 | ₹6.38 | ₹6.02 | ₹6.13 | 36,397 |
| 2026-05-11 | ₹6.47 | ₹6.50 | ₹6.02 | ₹6.13 | 515,000 |
| 2026-05-08 | ₹5.59 | ₹6.48 | ₹5.52 | ₹6.13 | 166,029 |
| 2026-05-07 | ₹5.70 | ₹5.70 | ₹5.41 | ₹5.43 | 27,667 |
| 2026-05-06 | ₹5.57 | ₹5.73 | ₹5.36 | ₹5.44 | 83,210 |
| 2026-05-05 | ₹5.40 | ₹5.74 | ₹5.34 | ₹5.48 | 4,541 |
| 2026-05-04 | ₹5.50 | ₹5.83 | ₹5.31 | ₹5.39 | 8,904 |
| 2026-04-30 | ₹5.79 | ₹5.79 | ₹5.26 | ₹5.46 | 30,280 |
| 2026-04-29 | ₹5.80 | ₹5.99 | ₹5.18 | ₹5.49 | 157,292 |
| 2026-04-28 | ₹6.12 | ₹6.12 | ₹5.71 | ₹5.76 | 17,066 |
| 2026-04-27 | ₹5.75 | ₹6.02 | ₹5.70 | ₹5.93 | 113,922 |
| 2026-04-24 | ₹5.91 | ₹6.10 | ₹5.50 | ₹5.75 | 15,148 |
| 2026-04-23 | ₹6.20 | ₹6.20 | ₹5.81 | ₹5.98 | 23,473 |
| 2026-04-22 | ₹5.67 | ₹6.01 | ₹5.67 | ₹5.92 | 122,399 |
| 2026-04-21 | ₹5.68 | ₹6.37 | ₹5.53 | ₹5.71 | 61,197 |
| 2026-04-20 | ₹5.65 | ₹6.19 | ₹5.52 | ₹5.68 | 49,861 |
| 2026-04-17 | ₹6.35 | ₹6.45 | ₹5.55 | ₹6.04 | 50,043 |
| 2026-04-16 | ₹6.22 | ₹6.50 | ₹6.10 | ₹6.34 | 146,937 |
| 2026-04-15 | ₹6.51 | ₹6.51 | ₹6.06 | ₹6.19 | 86,029 |
| 2026-04-13 | ₹6.11 | ₹6.50 | ₹5.40 | ₹6.50 | 260,034 |
| 2026-04-10 | ₹5.83 | ₹6.51 | ₹5.83 | ₹6.11 | 231,584 |
| 2026-04-09 | ₹6.05 | ₹6.50 | ₹5.80 | ₹6.13 | 390,375 |
| 2026-04-08 | ₹5.01 | ₹6.00 | ₹5.01 | ₹5.91 | 145,449 |
| 2026-04-07 | ₹4.84 | ₹5.10 | ₹4.84 | ₹5.00 | 27,901 |
| 2026-04-06 | ₹4.44 | ₹4.92 | ₹4.44 | ₹4.84 | 47,191 |
| 2026-04-02 | ₹4.69 | ₹4.74 | ₹4.44 | ₹4.53 | 21,063 |
| 2026-04-01 | ₹4.49 | ₹4.60 | ₹4.31 | ₹4.54 | 61,961 |
| 2026-03-30 | ₹4.35 | ₹4.49 | ₹4.28 | ₹4.40 | 48,761 |
| 2026-03-27 | ₹4.50 | ₹4.50 | ₹4.35 | ₹4.46 | 16,357 |
| 2026-03-25 | ₹4.50 | ₹4.52 | ₹4.24 | ₹4.47 | 27,517 |
| 2026-03-24 | ₹4.27 | ₹4.50 | ₹4.16 | ₹4.27 | 10,869 |
| 2026-03-23 | ₹4.60 | ₹4.60 | ₹4.26 | ₹4.32 | 13,366 |
| 2026-03-20 | ₹4.41 | ₹4.70 | ₹4.21 | ₹4.53 | 46,814 |
| 2026-03-19 | ₹4.02 | ₹4.44 | ₹4.02 | ₹4.17 | 7,240 |
| 2026-03-18 | ₹4.18 | ₹4.44 | ₹3.72 | ₹4.14 | 204,810 |
| 2026-03-17 | ₹4.31 | ₹5.18 | ₹4.20 | ₹4.34 | 477,538 |
| 2026-03-16 | ₹4.12 | ₹4.75 | ₹4.12 | ₹4.32 | 7,104 |
| 2026-03-13 | ₹4.35 | ₹4.74 | ₹4.22 | ₹4.30 | 49,309 |
| 2026-03-12 | ₹4.16 | ₹4.31 | ₹4.07 | ₹4.16 | 31,733 |
| 2026-03-11 | ₹4.42 | ₹4.42 | ₹4.02 | ₹4.24 | 21,117 |
| 2026-03-10 | ₹4.33 | ₹4.45 | ₹4.28 | ₹4.33 | 12,800 |
| 2026-03-09 | ₹4.28 | ₹4.50 | ₹4.13 | ₹4.16 | 16,741 |
| 2026-03-06 | ₹4.20 | ₹4.35 | ₹3.88 | ₹4.28 | 17,160 |
| 2026-03-05 | ₹4.40 | ₹4.48 | ₹4.30 | ₹4.41 | 14,845 |
| 2026-03-04 | ₹4.48 | ₹4.52 | ₹4.20 | ₹4.35 | 19,157 |
| 2026-03-02 | ₹4.20 | ₹4.87 | ₹3.90 | ₹4.35 | 23,340 |
| 2026-02-27 | ₹4.35 | ₹4.72 | ₹4.27 | ₹4.40 | 4,807 |
| 2026-02-26 | ₹4.48 | ₹4.48 | ₹4.37 | ₹4.40 | 6,790 |
| 2026-02-25 | ₹4.41 | ₹4.64 | ₹4.41 | ₹4.48 | 49,623 |
| 2026-02-24 | ₹4.31 | ₹4.44 | ₹4.31 | ₹4.41 | 9,761 |
| 2026-02-23 | ₹4.36 | ₹4.68 | ₹4.36 | ₹4.43 | 6,828 |
| 2026-02-20 | ₹4.47 | ₹4.47 | ₹4.32 | ₹4.45 | 12,869 |
| 2026-02-19 | ₹4.40 | ₹4.90 | ₹4.33 | ₹4.42 | 41,162 |
| 2026-02-18 | ₹4.45 | ₹4.46 | ₹4.38 | ₹4.43 | 24,060 |
| 2026-02-17 | ₹4.44 | ₹4.52 | ₹4.38 | ₹4.48 | 58,443 |
| 2026-02-16 | ₹4.40 | ₹4.65 | ₹4.36 | ₹4.44 | 18,663 |
| 2026-02-13 | ₹4.49 | ₹4.49 | ₹4.36 | ₹4.38 | 13,270 |
| 2026-02-12 | ₹4.47 | ₹4.62 | ₹4.41 | ₹4.41 | 7,928 |
| 2026-02-11 | ₹4.37 | ₹4.69 | ₹4.28 | ₹4.42 | 55,621 |
| 2026-02-10 | ₹4.13 | ₹4.94 | ₹4.13 | ₹4.37 | 75,177 |
| 2026-02-09 | ₹4.56 | ₹4.56 | ₹4.22 | ₹4.41 | 38,412 |
| 2026-02-06 | ₹4.23 | ₹4.49 | ₹4.23 | ₹4.43 | 3,495 |
| 2026-02-05 | ₹4.24 | ₹4.63 | ₹3.77 | ₹4.32 | 71,515 |
| 2026-02-04 | ₹4.49 | ₹4.50 | ₹4.35 | ₹4.46 | 3,146 |
| 2026-02-03 | ₹4.25 | ₹4.47 | ₹4.25 | ₹4.46 | 6,456 |
| 2026-02-02 | ₹4.45 | ₹4.46 | ₹4.23 | ₹4.25 | 8,755 |
| 2026-02-01 | ₹4.03 | ₹4.41 | ₹4.03 | ₹4.41 | 5,736 |
| 2026-01-30 | ₹4.33 | ₹4.44 | ₹4.26 | ₹4.26 | 8,128 |
| 2026-01-29 | ₹4.22 | ₹4.48 | ₹4.11 | ₹4.33 | 25,823 |
| 2026-01-28 | ₹4.36 | ₹4.47 | ₹4.21 | ₹4.26 | 6,451 |
| 2026-01-27 | ₹3.85 | ₹4.48 | ₹3.85 | ₹4.24 | 27,386 |
| 2026-01-23 | ₹4.45 | ₹4.45 | ₹4.21 | ₹4.25 | 4,772 |
| 2026-01-22 | ₹4.20 | ₹4.42 | ₹4.20 | ₹4.26 | 6,238 |
| 2026-01-21 | ₹4.25 | ₹4.40 | ₹4.25 | ₹4.27 | 13,727 |
| 2026-01-20 | ₹4.29 | ₹4.48 | ₹4.26 | ₹4.36 | 40,855 |
| 2026-01-19 | ₹4.45 | ₹4.45 | ₹4.28 | ₹4.38 | 16,713 |
| 2026-01-16 | ₹4.19 | ₹4.55 | ₹4.19 | ₹4.49 | 41,294 |
| 2026-01-14 | ₹4.52 | ₹4.52 | ₹4.06 | ₹4.41 | 8,699 |
| 2026-01-13 | ₹4.39 | ₹4.60 | ₹4.35 | ₹4.38 | 34,380 |
| 2026-01-12 | ₹4.56 | ₹4.77 | ₹4.32 | ₹4.46 | 16,156 |
| 2026-01-09 | ₹4.50 | ₹4.80 | ₹4.41 | ₹4.55 | 39,045 |
| 2026-01-08 | ₹4.36 | ₹4.75 | ₹4.36 | ₹4.45 | 32,075 |
| 2026-01-07 | ₹4.52 | ₹4.60 | ₹4.31 | ₹4.46 | 16,965 |
| 2026-01-06 | ₹4.63 | ₹4.75 | ₹4.40 | ₹4.42 | 6,149 |
| 2026-01-05 | ₹4.40 | ₹4.75 | ₹4.26 | ₹4.54 | 5,922 |
| 2026-01-02 | ₹4.55 | ₹4.55 | ₹4.39 | ₹4.47 | 4,926 |
| 2026-01-01 | ₹4.50 | ₹4.85 | ₹4.45 | ₹4.46 | 15,823 |
Orosil Smiths Share Price Performance Analysis (Jan 2008 - Jul 2026)
OROSMITHS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+42.60%
₹4.46 → ₹6.36
Year to Date
Price Volatility
17.27%
Medium Volatility
Year to Date
Average Daily Volume
68,845
Year to Date Average
BSE Exchange
Orosil Smiths Share Price History – Frequently Asked Questions
Common questions about OROSMITHS historical data and records. Browse OROSMITHS financial statements for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Orosil Smiths (OROSMITHS)?
The all-time high share price of Orosil Smiths was ₹96.7 recorded on August 21, 2008 on the BSE exchange.
What is the all-time low share price of Orosil Smiths (OROSMITHS)?
The all-time low share price of Orosil Smiths was ₹1.85 recorded on June 26, 2020 on the BSE exchange.
How can I download OROSMITHS historical share price data?
You can download Orosil Smiths 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 OROSMITHS shares?
The highest trading volume day for Orosil Smiths was 3,061,198 shares traded on June 06, 2023 on the BSE exchange, with share price at ₹4.68.