SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ORKLAINDIA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 603.85 | 589.00 | 609.00 | 580.55 | 72459 | 0.73% |
| 01 Apr 2026 | 599.45 | 590.00 | 601.00 | 586.00 | 61147 | 2.46% |
| 30 Mar 2026 | 585.05 | 580.00 | 589.70 | 573.15 | 154297 | -1.12% |
| 27 Mar 2026 | 591.70 | 594.45 | 595.85 | 580.20 | 303237 | -0.46% |
| 25 Mar 2026 | 594.45 | 590.10 | 599.30 | 585.50 | 129354 | 0.69% |
| 24 Mar 2026 | 590.40 | 575.00 | 592.90 | 575.00 | 177309 | 3.52% |
| 23 Mar 2026 | 570.30 | 567.05 | 575.50 | 558.00 | 117974 | 0.14% |
| 20 Mar 2026 | 569.50 | 564.70 | 578.70 | 559.90 | 100752 | 0.74% |
| 19 Mar 2026 | 565.30 | 557.30 | 567.75 | 553.30 | 84405 | -0.07% |
| 18 Mar 2026 | 565.70 | 554.00 | 569.95 | 551.05 | 150119 | 2.00% |
| 17 Mar 2026 | 554.60 | 549.50 | 560.65 | 545.35 | 221173 | 1.13% |
| 16 Mar 2026 | 548.40 | 552.00 | 553.95 | 538.20 | 239771 | -0.14% |
| 13 Mar 2026 | 549.15 | 548.00 | 553.00 | 540.00 | 355965 | 0.23% |
| 12 Mar 2026 | 547.90 | 546.80 | 549.60 | 535.60 | 83574 | 0.94% |
| 11 Mar 2026 | 542.80 | 558.35 | 559.45 | 541.00 | 224335 | -1.62% |
| 10 Mar 2026 | 551.75 | 561.00 | 569.80 | 550.00 | 146542 | -0.69% |
| 09 Mar 2026 | 555.60 | 551.00 | 559.90 | 545.00 | 115365 | -1.84% |
| 06 Mar 2026 | 566.00 | 586.30 | 611.25 | 560.25 | 2287991 | 1.53% |
| 05 Mar 2026 | 557.45 | 575.25 | 582.00 | 551.80 | 53553 | -2.59% |
| 04 Mar 2026 | 572.25 | 567.35 | 578.85 | 567.35 | 68054 | -1.46% |
| 02 Mar 2026 | 580.70 | 565.00 | 589.00 | 565.00 | 110446 | -1.01% |
| 27 Feb 2026 | 586.65 | 587.00 | 592.00 | 585.05 | 24699 | -0.57% |
| 26 Feb 2026 | 590.00 | 602.95 | 607.95 | 587.55 | 110643 | -1.85% |
| 25 Feb 2026 | 601.10 | 589.80 | 603.90 | 586.40 | 128702 | 2.95% |
| 24 Feb 2026 | 583.85 | 589.80 | 593.90 | 582.10 | 100787 | -0.34% |
| 23 Feb 2026 | 585.85 | 590.00 | 591.00 | 574.00 | 86665 | 0.91% |
| 20 Feb 2026 | 580.55 | 575.00 | 587.80 | 574.20 | 130345 | 1.31% |
| 19 Feb 2026 | 573.05 | 548.10 | 575.85 | 543.60 | 411110 | 4.55% |
| 18 Feb 2026 | 548.10 | 550.50 | 558.75 | 545.60 | 36999 | -2.08% |
| 17 Feb 2026 | 559.75 | 535.50 | 564.30 | 533.25 | 135856 | 4.15% |
| 16 Feb 2026 | 537.45 | 546.05 | 546.25 | 536.00 | 51314 | -1.57% |
| 13 Feb 2026 | 546.05 | 552.25 | 554.05 | 544.20 | 62979 | -1.93% |
| 12 Feb 2026 | 556.80 | 565.00 | 565.00 | 548.20 | 209907 | -1.82% |
| 11 Feb 2026 | 567.10 | 588.90 | 591.95 | 565.20 | 148444 | -3.38% |
| 10 Feb 2026 | 586.95 | 590.00 | 595.10 | 582.30 | 153906 | 0.09% |
| 09 Feb 2026 | 586.40 | 581.95 | 591.00 | 581.95 | 34508 | 0.77% |
| 06 Feb 2026 | 581.90 | 555.20 | 584.00 | 555.20 | 119902 | 3.75% |
| 05 Feb 2026 | 560.85 | 552.00 | 562.80 | 548.70 | 88967 | 1.73% |
| 04 Feb 2026 | 551.30 | 551.05 | 562.00 | 547.25 | 120217 | 0.54% |
| 03 Feb 2026 | 548.35 | 569.95 | 579.00 | 546.00 | 241684 | -1.79% |
| 02 Feb 2026 | 558.35 | 575.50 | 575.55 | 556.50 | 91197 | -3.32% |
| 01 Feb 2026 | 577.55 | 581.00 | 585.10 | 575.00 | 25395 | -1.78% |
| 30 Jan 2026 | 588.00 | 587.95 | 595.00 | 577.80 | 88065 | 0.50% |
| 29 Jan 2026 | 585.10 | 568.00 | 586.70 | 566.00 | 131530 | 3.25% |
| 28 Jan 2026 | 566.70 | 575.00 | 576.70 | 565.00 | 62530 | -1.29% |
| 27 Jan 2026 | 574.10 | 590.50 | 590.90 | 565.95 | 132162 | -2.84% |
| 23 Jan 2026 | 590.90 | 601.05 | 601.05 | 590.50 | 48080 | -1.75% |
| 22 Jan 2026 | 601.45 | 598.95 | 609.60 | 598.90 | 57843 | 1.50% |
| 21 Jan 2026 | 592.55 | 590.50 | 595.55 | 585.00 | 107623 | 0.12% |
| 20 Jan 2026 | 591.85 | 598.00 | 600.00 | 590.00 | 97588 | -1.36% |
| 19 Jan 2026 | 600.00 | 603.40 | 605.95 | 595.80 | 77978 | -1.00% |
| 16 Jan 2026 | 606.05 | 609.00 | 612.70 | 605.45 | 45055 | -0.54% |
| 14 Jan 2026 | 609.35 | 608.35 | 612.00 | 604.50 | 42771 | -0.34% |
| 13 Jan 2026 | 611.45 | 609.00 | 613.35 | 602.00 | 54465 | 0.99% |
| 12 Jan 2026 | 605.45 | 603.45 | 607.00 | 592.05 | 76007 | 0.11% |
| 09 Jan 2026 | 604.80 | 604.85 | 612.85 | 597.45 | 84629 | -0.02% |
| 08 Jan 2026 | 604.95 | 620.75 | 620.75 | 600.00 | 110606 | -2.55% |
| 07 Jan 2026 | 620.75 | 617.00 | 624.05 | 616.20 | 73353 | 0.70% |
| 06 Jan 2026 | 616.45 | 617.45 | 636.90 | 613.00 | 104669 | -0.16% |
| 05 Jan 2026 | 617.45 | 630.00 | 632.25 | 616.40 | 55565 | -2.82% |
| 02 Jan 2026 | 635.40 | 635.00 | 641.75 | 625.75 | 81248 | 0.30% |
| 01 Jan 2026 | 633.50 | 633.30 | 638.50 | 630.20 | 58929 | -0.23% |
| 31 Dec 2025 | 634.95 | 623.50 | 636.85 | 623.50 | 248099 | 1.00% |
| 30 Dec 2025 | 628.65 | 624.10 | 632.65 | 614.10 | 193887 | 0.73% |
| 29 Dec 2025 | 624.10 | 605.00 | 637.95 | 604.05 | 458213 | 3.32% |
| 26 Dec 2025 | 604.05 | 619.00 | 619.00 | 600.00 | 208676 | -1.30% |
| 24 Dec 2025 | 612.00 | 609.40 | 615.50 | 609.00 | 227397 | 0.39% |
| 23 Dec 2025 | 609.60 | 610.00 | 615.90 | 598.10 | 150516 | 0.53% |
| 22 Dec 2025 | 606.40 | 599.60 | 611.90 | 594.05 | 173518 | 1.63% |
| 19 Dec 2025 | 596.65 | 597.00 | 601.25 | 587.05 | 160835 | -0.33% |
| 18 Dec 2025 | 598.60 | 606.05 | 606.90 | 591.10 | 135330 | -1.23% |
| 17 Dec 2025 | 606.05 | 627.00 | 627.00 | 601.00 | 114888 | -1.36% |
| 16 Dec 2025 | 614.40 | 611.75 | 616.00 | 609.05 | 71997 | 0.52% |
| 15 Dec 2025 | 611.20 | 623.70 | 624.00 | 608.40 | 106811 | -2.15% |
| 12 Dec 2025 | 624.65 | 621.95 | 626.30 | 621.00 | 46483 | 0.39% |
| 11 Dec 2025 | 622.20 | 615.10 | 623.00 | 615.10 | 131469 | 1.17% |
| 10 Dec 2025 | 615.00 | 615.00 | 618.50 | 612.15 | 189146 | 0.21% |
| 09 Dec 2025 | 613.70 | 609.00 | 618.85 | 597.20 | 211534 | 0.72% |
| 08 Dec 2025 | 609.30 | 625.95 | 625.95 | 605.00 | 168008 | -3.42% |
| 05 Dec 2025 | 630.85 | 618.70 | 633.20 | 616.10 | 190117 | 1.95% |
| 04 Dec 2025 | 618.80 | 615.00 | 625.00 | 603.05 | 324321 | 1.30% |
| 03 Dec 2025 | 610.85 | 615.10 | 617.55 | 602.30 | 274605 | -1.50% |
| 02 Dec 2025 | 620.15 | 632.60 | 636.20 | 618.00 | 192738 | -1.94% |
| 01 Dec 2025 | 632.45 | 648.35 | 653.00 | 625.80 | 231646 | -2.45% |
| 28 Nov 2025 | 648.35 | 663.70 | 666.50 | 646.50 | 169219 | -1.42% |
| 27 Nov 2025 | 657.70 | 663.95 | 667.80 | 656.00 | 130544 | -0.55% |
| 26 Nov 2025 | 661.35 | 657.90 | 667.80 | 655.65 | 140884 | 0.88% |
| 25 Nov 2025 | 655.55 | 651.90 | 658.00 | 642.00 | 151982 | 1.05% |
| 24 Nov 2025 | 648.75 | 670.00 | 670.30 | 645.00 | 253811 | -2.68% |
| 21 Nov 2025 | 666.60 | 678.70 | 679.95 | 662.55 | 295570 | -1.78% |
| 20 Nov 2025 | 678.70 | 714.25 | 714.25 | 675.00 | 420738 | -4.03% |
| 19 Nov 2025 | 707.20 | 670.50 | 716.90 | 670.50 | 1777363 | 5.27% |
| 18 Nov 2025 | 671.80 | 680.00 | 682.80 | 667.25 | 266069 | -1.16% |
| 17 Nov 2025 | 679.70 | 667.20 | 690.50 | 664.20 | 448303 | 1.88% |
| 14 Nov 2025 | 667.15 | 654.10 | 682.40 | 645.70 | 911209 | 0.35% |
| 13 Nov 2025 | 664.85 | 667.00 | 678.95 | 656.10 | 752964 | -0.43% |
| 12 Nov 2025 | 667.75 | 691.95 | 691.95 | 663.40 | 535229 | -2.75% |
| 11 Nov 2025 | 686.65 | 673.00 | 690.50 | 671.05 | 530962 | 1.67% |
| 10 Nov 2025 | 675.40 | 704.95 | 708.95 | 672.05 | 1032335 | -4.46% |
| 07 Nov 2025 | 706.95 | 714.00 | 727.00 | 702.20 | 1427316 | -0.94% |
