ORCHIDCHEM.BO Historical Prices | ORCHID CHEM Stock

BSE

0.12% NSE

0.15%

Orchid Chemicals & Pharmaceuticals Ltd. (ORCHIDCHEM.BO)

-BSE

57.00 0.55(0.97%) 3:43PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	54.40	57.60	53.75	56.45	408,100	56.45
17 Jun, 2013	48.65	52.65	47.80	52.65	366,000	52.65
14 Jun, 2013	47.35	48.95	47.05	47.90	67,800	47.90
13 Jun, 2013	48.00	48.15	46.75	47.15	51,200	47.15
12 Jun, 2013	48.45	49.70	48.00	48.35	74,000	48.35
11 Jun, 2013	50.85	51.50	48.00	48.80	103,100	48.80
10 Jun, 2013	54.65	54.65	50.85	51.20	48,200	51.20
7 Jun, 2013	52.65	53.75	51.70	51.95	50,800	51.95
6 Jun, 2013	51.90	53.50	51.60	52.65	61,600	52.65
5 Jun, 2013	52.50	53.35	51.80	52.50	78,500	52.50
4 Jun, 2013	50.65	54.80	50.65	53.15	243,900	53.15
3 Jun, 2013	52.95	53.10	49.40	50.60	99,200	50.60
31 May, 2013	58.10	58.10	52.65	52.95	122,300	52.95
30 May, 2013	58.75	59.10	58.20	58.45	32,500	58.45
29 May, 2013	60.10	60.30	59.00	59.35	41,000	59.35
28 May, 2013	59.75	61.10	59.70	60.25	50,300	60.25
27 May, 2013	58.85	60.80	58.70	59.55	48,300	59.55
24 May, 2013	60.20	60.25	58.50	58.80	68,800	58.80
23 May, 2013	61.65	61.65	58.50	58.70	60,100	58.70
22 May, 2013	62.00	63.55	61.20	61.50	50,800	61.50
21 May, 2013	62.95	63.40	61.60	62.00	44,800	62.00
20 May, 2013	63.00	64.85	62.50	62.70	72,000	62.70
17 May, 2013	63.55	64.25	62.00	63.00	101,800	63.00
16 May, 2013	62.80	63.70	60.30	62.35	328,800	62.35
15 May, 2013	65.00	66.30	65.00	65.75	131,700	65.75
14 May, 2013	65.05	65.85	64.10	64.65	50,500	64.65
13 May, 2013	66.95	67.15	64.20	64.45	73,100	64.45
10 May, 2013	65.65	68.70	65.40	67.15	189,300	67.15
9 May, 2013	67.75	68.00	65.50	65.90	66,200	65.90
8 May, 2013	69.65	69.65	66.15	67.25	229,600	67.25
7 May, 2013	64.80	67.85	63.90	67.85	276,700	67.85
6 May, 2013	64.00	65.50	63.50	64.65	59,500	64.65
3 May, 2013	64.50	64.90	63.70	64.15	72,300	64.15
2 May, 2013	64.80	65.75	64.05	64.45	70,600	64.45
1 May, 2013	64.35	64.35	64.35	64.35	0	64.35
30 Apr, 2013	66.00	66.40	63.90	64.35	65,900	64.35
29 Apr, 2013	65.00	66.25	65.00	65.90	74,000	65.90
26 Apr, 2013	67.00	68.00	64.90	65.05	92,100	65.05
25 Apr, 2013	68.50	69.25	67.25	67.55	78,700	67.55
24 Apr, 2013	68.45	68.45	68.45	68.45	0	68.45
23 Apr, 2013	69.95	70.40	68.10	68.45	90,500	68.45
22 Apr, 2013	68.00	70.80	67.95	69.80	360,600	69.80
19 Apr, 2013	67.80	67.80	67.80	67.80	0	67.80
18 Apr, 2013	67.90	69.70	66.80	67.80	357,400	67.80
17 Apr, 2013	64.00	66.90	63.70	66.90	215,300	66.90
16 Apr, 2013	62.80	64.40	62.65	63.75	130,500	63.75
15 Apr, 2013	62.20	63.85	62.20	62.70	93,300	62.70
12 Apr, 2013	62.45	64.40	62.15	63.05	101,800	63.05
11 Apr, 2013	63.95	64.85	62.70	63.55	106,600	63.55
10 Apr, 2013	62.90	64.25	61.85	63.00	150,900	63.00
9 Apr, 2013	63.50	66.30	62.05	62.35	278,900	62.35
8 Apr, 2013	63.55	65.40	62.70	63.15	115,300	63.15
5 Apr, 2013	63.80	65.55	63.10	63.55	119,200	63.55
4 Apr, 2013	64.85	65.85	63.60	64.00	120,400	64.00
3 Apr, 2013	67.10	70.50	65.50	66.30	234,200	66.30
2 Apr, 2013	67.90	69.15	66.80	67.45	266,200	67.45
1 Apr, 2013	64.50	65.95	63.50	65.95	266,400	65.95
29 Mar, 2013	62.85	62.85	62.85	62.85	0	62.85
28 Mar, 2013	62.00	63.95	59.75	62.85	307,000	62.85
27 Mar, 2013	61.85	61.85	61.85	61.85	0	61.85
26 Mar, 2013	61.00	63.55	61.00	61.85	202,900	61.85
25 Mar, 2013	64.05	65.95	61.60	62.15	295,500	62.15
22 Mar, 2013	65.50	65.50	62.05	62.90	347,100	62.90
21 Mar, 2013	67.50	69.50	64.30	65.30	809,100	65.30
20 Mar, 2013	74.05	75.00	66.85	67.45	594,000	67.45
19 Mar, 2013	75.40	78.25	72.30	74.05	862,600	74.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ORCHIDCHEM.B…

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Orchid Chemicals & Pharmaceuticals Ltd. (ORCHIDCHEM.BO)