| Organic Recycling Systems Ltd | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 21-10-2026 Wed |
BSE
Sensex : 73,709.69 -143.21 -0.19% |
NSE
Nifty 50 : 22,811.35 -77.60 -0.34% |
USD - INR
1 $ = Rs 94.39 |
Find Stock | ||
| Share
Price in Google : |
Organic Recycling Systems Ltd | MCap (aprox) 317 Crores |
Symbol : 543997 |
Source :
BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -1.1% | 15.8% | 29.6% | -11.3% | -11.8% | -20.3% | |
| * For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .html " in the
addres bar. * Stock Price, volume and % Change is from NSE/BSE. * Market cap is from Google. * Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 21-10-26 | Wed | 203.2 | -6.35 | 74.7k | -3.0% | |
| 19-10-26 | Mon | 209.55 | 7.45 | 101.7k | 3.7% | Data Update : 7 PM |
| 16-10-26 | Fri | 202.1 | 0.3 | 162k | 0.1% | 21-10-26 : 203.2 |
| 15-10-26 | Thu | 201.8 | -4.2 | 61.2k | -2.0% | |
| 14-10-26 | Wed | 206 | 5.4 | 61.2k | 2.7% | Compared to : 09-10-26 205.5 |
| 13-10-26 | Tue | 200.6 | -1.75 | 108.9k | -0.9% | |
| 12-10-26 | Mon | 202.35 | -3.15 | 55.8k | -1.5% | 7 Days % |
| 09-10-26 | Fri | 205.5 | 5.25 | 75.6k | 2.6% | -1.1% |
| 08-10-26 | Thu | 200.25 | -5.95 | 63k | -2.9% | |
| 07-10-26 | Wed | 206.2 | 1.4 | 35.1k | 0.7% | Compared to : 21-09-26 175.5 |
| 06-10-26 | Tue | 204.8 | 1.05 | 69.3k | 0.5% | |
| 05-10-26 | Mon | 203.75 | 2.55 | 52.2k | 1.3% | 1 Month % |
| 01-10-26 | Thu | 201.2 | -6.25 | 92.7k | -3.0% | 15.8% |
| 30-09-26 | Wed | 207.45 | 12.45 | 99k | 6.4% | . |
| 29-09-26 | Tue | 195 | 4.15 | 156.6k | 2.2% | Compared to : 21-08-26 156.8 |
| 28-09-26 | Mon | 190.85 | -6.6 | 79.2k | -3.3% | |
| 25-09-26 | Fri | 197.45 | 17.35 | 106.2k | 9.6% | 2 Months % |
| 24-09-26 | Thu | 180.1 | 3.45 | 58.5k | 2.0% | 29.6% |
| 23-09-26 | Wed | 176.65 | 5.15 | 107.1k | 3.0% | |
| 22-09-26 | Tue | 171.5 | -4 | 48.6k | -2.3% | Compared to : 21-07-26 229.05 |
| 21-09-26 | Mon | 175.5 | 10.5 | 35.1k | 6.4% | |
| 18-09-26 | Fri | 165 | 1.6 | 36k | 1.0% | 3 Months % |
| 17-09-26 | Thu | 163.4 | -5.2 | 102.6k | -3.1% | -11.3% |
| 16-09-26 | Wed | 168.6 | 4.6 | 48.6k | 2.8% | |
| 15-09-26 | Tue | 164 | -8.55 | 45k | -5.0% | Compared to : 21-04-26 230.5 |
| 11-09-26 | Fri | 172.55 | -6.6 | 36.9k | -3.7% | |
| 10-09-26 | Thu | 179.15 | 0.35 | 79.2k | 0.2% | 6 Months % |
| 09-09-26 | Wed | 178.8 | -1.15 | 83.7k | -0.6% | -11.8% |
| 08-09-26 | Tue | 179.95 | 10.85 | 144k | 6.4% | |
| 07-09-26 | Mon | 169.1 | 8.2 | 76.5k | 5.1% | Compared to : 21-10-25 255 |
| 04-09-26 | Fri | 160.9 | 2.9 | 63k | 1.8% | |
| 03-09-26 | Thu | 158 | 0 | 45k | 0.0% | 1 year % |
| 02-09-26 | Wed | 158 | -3 | 29.7k | -1.9% | -20.3% |
| 01-09-26 | Tue | 161 | 8 | 48.6k | 5.2% | |
| 31-08-26 | Mon | 153 | 4.95 | 42.3k | 3.3% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup |
| 28-08-26 | Fri | 148.05 | -0.4 | 52.2k | -0.3% | |
| 27-08-26 | Thu | 148.45 | 0.45 | 45k | 0.3% | |
| 26-08-26 | Wed | 148 | -1.1 | 55.8k | -0.7% | |
| 25-08-26 | Tue | 149.1 | -3.35 | 49.5k | -2.2% | |
| 24-08-26 | Mon | 152.45 | -4.35 | 78.3k | -2.8% | |
| 21-08-26 | Fri | 156.8 | -7.25 | 86.4k | -4.4% | |
| 20-08-26 | Thu | 164.05 | -75.2 | 142.2k | -31.4% | |
| 19-08-26 | Wed | 239.25 | 0.05 | 81.6k | 0.0% | |
| 18-08-26 | Tue | 239.2 | -0.35 | 56.4k | -0.1% | |
| 17-08-26 | Mon | 239.55 | -0.1 | 51.6k | 0.0% | |
| 14-08-26 | Fri | 239.65 | 0.15 | 55.2k | 0.1% | |
| 13-08-26 | Thu | 239.5 | 0.55 | 46.2k | 0.2% | |
| 12-08-26 | Wed | 238.95 | -1.3 | 49.8k | -0.5% | |
| 11-08-26 | Tue | 240.25 | -7.7 | 85.2k | -3.1% | |
| 10-08-26 | Mon | 247.95 | 6.9 | 95.4k | 2.9% | |
| 07-08-26 | Fri | 241.05 | 12.05 | 82.2k | 5.3% | |
| 06-08-26 | Thu | 229 | 0 | 48k | 0.0% | |
| 05-08-26 | Wed | 229 | -1 | 59.4k | -0.4% | |
| 04-08-26 | Tue | 230 | -0.3 | 33k | -0.1% | |
| 03-08-26 | Mon | 230.3 | 1.1 | 52.8k | 0.5% | |
| 31-07-26 | Fri | 229.2 | -0.3 | 49.8k | -0.1% | |
| 30-07-26 | Thu | 229.5 | -2 | 62.4k | -0.9% | |
| 29-07-26 | Wed | 231.5 | -0.55 | 64.2k | -0.2% | |
| 28-07-26 | Tue | 232.05 | 1.95 | 39k | 0.8% | |
| 27-07-26 | Mon | 230.1 | 1.1 | 49.2k | 0.5% | |
| 24-07-26 | Fri | 229 | -0.05 | 27k | 0.0% | |
| 23-07-26 | Thu | 229.05 | 0.05 | 54.6k | 0.0% | |
| 22-07-26 | Wed | 229 | -0.05 | 25.8k | 0.0% | |
| 21-07-26 | Tue | 229.05 | 0.05 | 42.6k | 0.0% | |
| 20-07-26 | Mon | 229 | -0.85 | 52.8k | -0.4% | |
| 17-07-26 | Fri | 229.85 | -0.8 | 51.6k | -0.3% | |
| 16-07-26 | Thu | 230.65 | 0.75 | 53.4k | 0.3% | |
| 15-07-26 | Wed | 229.9 | -0.25 | 58.2k | -0.1% | |
| 14-07-26 | Tue | 230.15 | -0.85 | 55.2k | -0.4% | |
| 13-07-26 | Mon | 231 | -6.45 | 87.6k | -2.7% | |
| 10-07-26 | Fri | 237.45 | 7.2 | 80.4k | 3.1% | |
| 09-07-26 | Thu | 230.25 | -1.7 | 69.6k | -0.7% | |
| 08-07-26 | Wed | 231.95 | -8.6 | 64.2k | -3.6% | |
| 07-07-26 | Tue | 240.55 | -6.85 | 127.8k | -2.8% | |
| 06-07-26 | Mon | 247.4 | 16.1 | 122.4k | 7.0% | |
| 03-07-26 | Fri | 231.3 | -0.7 | 54.6k | -0.3% | |
| 02-07-26 | Thu | 232 | 2.15 | 51.6k | 0.9% | |
| 01-07-26 | Wed | 229.85 | -0.95 | 54.6k | -0.4% | |
| 30-06-26 | Tue | 230.8 | -4.65 | 50.4k | -2.0% | |
| 29-06-26 | Mon | 235.45 | -7.55 | 76.8k | -3.1% | |
| 25-06-26 | Thu | 243 | -11.6 | 62.4k | -4.6% | |
| 24-06-26 | Wed | 254.6 | 8.3 | 106.8k | 3.4% | |
| 23-06-26 | Tue | 246.3 | 15.2 | 94.8k | 6.6% | |
| 22-06-26 | Mon | 231.1 | 15.35 | 118.8k | 7.1% | |
| 19-06-26 | Fri | 215.75 | -3.85 | 61.2k | -1.8% | |
| 18-06-26 | Thu | 219.6 | -7.1 | 81.6k | -3.1% | |
| 17-06-26 | Wed | 226.7 | -1.05 | 45.6k | -0.5% | |
| 16-06-26 | Tue | 227.75 | -1.45 | 48k | -0.6% | |
| 15-06-26 | Mon | 229.2 | -0.65 | 58.8k | -0.3% | |
| 12-06-26 | Fri | 229.85 | -0.95 | 63.6k | -0.4% | |
| 11-06-26 | Thu | 230.8 | -2.75 | 38.4k | -1.2% | |
| 10-06-26 | Wed | 233.55 | -1.2 | 57k | -0.5% | |
| 09-06-26 | Tue | 234.75 | -0.1 | 25.8k | 0.0% | |
| 08-06-26 | Mon | 234.85 | 0 | 38.4k | 0.0% | |
| 05-06-26 | Fri | 234.85 | -1.15 | 64.8k | -0.5% | |
| 04-06-26 | Thu | 236 | 0.45 | 73.2k | 0.2% | |
| 03-06-26 | Wed | 235.55 | 1.05 | 44.4k | 0.4% | |
| 02-06-26 | Tue | 234.5 | -3.3 | 64.8k | -1.4% | |
| 01-06-26 | Mon | 237.8 | 2.4 | 58.2k | 1.0% | |
| 29-05-26 | Fri | 235.4 | -4.45 | 86.4k | -1.9% | |
| 27-05-26 | Wed | 239.85 | -0.3 | 168k | -0.1% | |
| 26-05-26 | Tue | 240.15 | 1 | 87k | 0.4% | |
| 25-05-26 | Mon | 239.15 | -2 | 63.6k | -0.8% | |
| 22-05-26 | Fri | 241.15 | -0.45 | 61.2k | -0.2% | |
| 21-05-26 | Thu | 241.6 | -2.3 | 55.2k | -0.9% | |
| 20-05-26 | Wed | 243.9 | -1.5 | 61.2k | -0.6% | |
| 19-05-26 | Tue | 245.4 | 1.25 | 76.8k | 0.5% | |
| 18-05-26 | Mon | 244.15 | -4.5 | 40.8k | -1.8% | |
| 15-05-26 | Fri | 248.65 | -1.35 | 45.6k | -0.5% | |
| 14-05-26 | Thu | 250 | -0.1 | 32.4k | 0.0% | |
| 13-05-26 | Wed | 250.1 | -2 | 48k | -0.8% | |
| 12-05-26 | Tue | 252.1 | 0.55 | 13.8k | 0.2% | |
| 11-05-26 | Mon | 251.55 | 0 | 45.6k | 0.0% | |
| 08-05-26 | Fri | 251.55 | 4.05 | 80.4k | 1.6% | |
| 07-05-26 | Thu | 247.5 | -5.95 | 128.4k | -2.3% | |
| 06-05-26 | Wed | 253.45 | 4.1 | 71.4k | 1.6% | |
| 05-05-26 | Tue | 249.35 | 3.4 | 84.6k | 1.4% | |
| 04-05-26 | Mon | 245.95 | -9 | 106.2k | -3.5% | |
| 30-04-26 | Thu | 254.95 | 4.7 | 145.8k | 1.9% | |
| 29-04-26 | Wed | 250.25 | -19.75 | 61.8k | -7.3% | |
| 28-04-26 | Tue | 270 | 4.1 | 85.8k | 1.5% | |
| 27-04-26 | Mon | 265.9 | 22.45 | 75k | 9.2% | |
| 24-04-26 | Fri | 243.45 | 7.1 | 67.2k | 3.0% | |
| 23-04-26 | Thu | 236.35 | 9.3 | 31.2k | 4.1% | |
| 22-04-26 | Wed | 227.05 | -3.45 | 40.8k | -1.5% | |
| 21-04-26 | Tue | 230.5 | 1.85 | 19.2k | 0.8% | |
| 20-04-26 | Mon | 228.65 | 2.55 | 33k | 1.1% | |
| 17-04-26 | Fri | 226.1 | -3.15 | 45.6k | -1.4% | |
| 16-04-26 | Thu | 229.25 | -3.65 | 13.8k | -1.6% | |
| 15-04-26 | Wed | 232.9 | -1.65 | 78k | -0.7% | |
| 13-04-26 | Mon | 234.55 | -8.3 | 28.2k | -3.4% | |
| 10-04-26 | Fri | 242.85 | 9.85 | 38.4k | 4.2% | |
| 09-04-26 | Thu | 233 | -10.4 | 41.4k | -4.3% | |
| 08-04-26 | Wed | 243.4 | 11.5 | 34.2k | 5.0% | |
| 07-04-26 | Tue | 231.9 | -3.1 | 7.8k | -1.3% | |
| 06-04-26 | Mon | 235 | 3 | 3k | 1.3% | |
| 02-04-26 | Thu | 232 | 2 | 600 | 0.9% | |
| 01-04-26 | Wed | 230 | 7.75 | 1.8k | 3.5% | |
| 30-03-26 | Mon | 222.25 | 4.9 | 13.8k | 2.3% | |
| 27-03-26 | Fri | 217.35 | -14.65 | 37.8k | -6.3% | |
| 25-03-26 | Wed | 232 | -9.95 | 48k | -4.1% | |
| 24-03-26 | Tue | 241.95 | 12.5 | 6.6k | 5.4% | |
| 23-03-26 | Mon | 229.45 | -4.05 | 4.8k | -1.7% | |
| 20-03-26 | Fri | 233.5 | -6.2 | 45.6k | -2.6% | |
| 19-03-26 | Thu | 239.7 | -8.8 | 2.4k | -3.5% | |
| 18-03-26 | Wed | 248.5 | 7 | 14.4k | 2.1% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 241.5 | 5.5 | 12.6k | 2.3% | |
| 26-02-26 | Thu | 236 | 1 | 22.2k | 0.4% | |
| 25-02-26 | Wed | 235 | -8.3 | 7.8k | -3.4% | |
| 24-02-26 | Tue | 243.3 | 1.75 | 6k | 0.7% | |
| 23-02-26 | Mon | 241.55 | -3.4 | 9.6k | -1.4% | |
| 20-02-26 | Fri | 244.95 | 1.8 | 6k | 0.7% | |
| 19-02-26 | Thu | 243.15 | 3.35 | 15.6k | 1.4% | |
| 18-02-26 | Wed | 239.8 | -0.7 | 9.6k | -0.3% | |
| 17-02-26 | Tue | 240.5 | -7.4 | 7.2k | -3.0% | |
| 16-02-26 | Mon | 247.9 | 0.95 | 21.6k | 0.4% | |
| 13-02-26 | Fri | 246.95 | -4.5 | 37.8k | -1.8% | |
| 12-02-26 | Thu | 251.45 | 5 | 25.2k | 2.0% | |
| 11-02-26 | Wed | 246.45 | -3.5 | 9k | -1.4% | |
| 10-02-26 | Tue | 249.95 | 2.95 | 6k | 1.2% | |
| 09-02-26 | Mon | 247 | -3 | 15.6k | -1.2% | |
| 06-02-26 | Fri | 250 | 3.1 | 22.2k | 1.3% | |
| 05-02-26 | Thu | 246.9 | -1.5 | 22.2k | -0.6% | |
| 04-02-26 | Wed | 248.4 | 5.75 | 12k | 2.4% | |
| 03-02-26 | Tue | 242.65 | -4.35 | 4.2k | -1.8% | |
| 02-02-26 | Mon | 247 | 13 | 31.2k | 5.6% | |
| 01-02-26 | Sun | 234 | 15.35 | 19.2k | 7.0% | |
| 30-01-26 | Fri | 218.65 | 1.65 | 16.2k | 0.8% | |
| 29-01-26 | Thu | 217 | -2 | 7.2k | -0.9% | |
| 28-01-26 | Wed | 219 | 0.85 | 6k | 0.4% | |
| 27-01-26 | Tue | 218.15 | 1.15 | 1.8k | 0.5% | |
| 23-01-26 | Fri | 217 | 2.35 | 4.8k | 1.1% | |
| 22-01-26 | Thu | 214.65 | -2.25 | 2.4k | -1.0% | |
| 21-01-26 | Wed | 216.9 | -0.1 | 3.6k | 0.0% | |
| 20-01-26 | Tue | 217 | -3.05 | 5.4k | -1.4% | |
| 19-01-26 | Mon | 220.05 | -0.7 | 3.6k | -0.3% | |
| 16-01-26 | Fri | 220.75 | -2.25 | 12k | -1.0% | |
| 14-01-26 | Wed | 223 | -3 | 8.4k | -1.3% | |
| 13-01-26 | Tue | 226 | -3 | 600 | -1.3% | |
| 12-01-26 | Mon | 229 | 0.45 | 4.2k | 0.2% | |
| 09-01-26 | Fri | 228.55 | 5.45 | 3.6k | 2.4% | |
| 08-01-26 | Thu | 223.1 | -22.6 | 32.4k | -9.2% | |
| 07-01-26 | Wed | 245.7 | -0.25 | 14.4k | -0.1% | |
| 06-01-26 | Tue | 245.95 | 3.35 | 26.4k | 1.4% | |
| 05-01-26 | Mon | 242.6 | 6.05 | 21k | 2.6% | |
| 02-01-26 | Fri | 236.55 | 0.35 | 600 | 0.1% | |
| 01-01-26 | Thu | 236.2 | -3.3 | 5.4k | -1.4% | |
| 31-12-25 | Wed | 239.5 | -2.5 | 1.8k | -1.0% | |
| 30-12-25 | Tue | 242 | -3 | 3k | -1.2% | |
| 29-12-25 | Mon | 245 | #N/A | 1.2k | -0.2% | |
| 26-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-12-25 | Tue | 245.5 | #N/A | 1.2k | -1.8% | |
| 22-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-12-25 | Fri | 250 | -2 | 1.2k | -0.8% | |
| 18-12-25 | Thu | 252 | 2 | 1.2k | 0.8% | |
| 17-12-25 | Wed | 250 | 1.75 | 600 | 0.7% | |
| 16-12-25 | Tue | 248.25 | -1.75 | 1.8k | -0.7% | |
| 15-12-25 | Mon | 250 | -2.85 | 600 | -1.1% | |
| 12-12-25 | Fri | 252.85 | 2.8 | 3.6k | 1.1% | |
| 11-12-25 | Thu | 250.05 | 1.85 | 1.2k | 0.7% | |
| 10-12-25 | Wed | 248.2 | 2.6 | 1.8k | 1.1% | |
| 09-12-25 | Tue | 249.1 | -0.9 | 3.6k | -0.4% | |
| 08-12-25 | Mon | 246.5 | -4.5 | 7.2k | -1.8% | |
| 05-12-25 | Fri | 251 | -5 | 600 | -2.0% | |
| 04-12-25 | Thu | 256 | 5.5 | 1.2k | 2.2% | |
| 03-12-25 | Wed | 250.5 | -3.75 | 7.8k | -1.5% | |
| 02-12-25 | Tue | 254.25 | -3.75 | 1.8k | -1.5% | |
| 01-12-25 | Mon | 258 | 2.1 | 1.8k | 0.8% | |
| 28-11-25 | Fri | 255.9 | -0.8 | 1.8k | -0.3% | |
| 27-11-25 | Thu | 256.7 | -2.8 | 2.4k | -1.1% | |
| 26-11-25 | Wed | 259.5 | 0 | 9.6k | 0.0% | |
| 25-11-25 | Tue | 259.5 | -6.85 | 7.2k | -2.6% | |
| 24-11-25 | Mon | 266.35 | -1.7 | 6k | -0.6% | |
| 21-11-25 | Fri | 268.05 | -3.95 | 3.6k | -1.5% | |
| 20-11-25 | Thu | 272 | 0.55 | 8.4k | 0.2% | |
| 19-11-25 | Wed | 271.45 | 0.85 | 23.4k | 0.3% | |
| 18-11-25 | Tue | 270.6 | -0.9 | 12.6k | -0.3% | |
| 17-11-25 | Mon | 271.5 | -10.2 | 47.4k | -3.6% | |
| 14-11-25 | Fri | 281.7 | 3.7 | 48k | 1.3% | |
| 13-11-25 | Thu | 278 | 4 | 4.8k | 1.5% | |
| 12-11-25 | Wed | 274 | 9 | 6k | 3.4% | |
| 11-11-25 | Tue | 265 | 5 | 5.4k | 1.9% | |
| 10-11-25 | Mon | 260 | 9.95 | 10.8k | 4.0% | |
| 07-11-25 | Fri | 250.05 | -3.95 | 3k | -1.6% | |
| 06-11-25 | Thu | 254 | 2 | 3.6k | 0.8% | |
| 04-11-25 | Tue | 252 | 0 | 600 | 0.0% | |
| 03-11-25 | Mon | 252 | 1.95 | 1.8k | 0.8% | |
| 31-10-25 | Fri | 250.05 | -4.95 | 1.2k | -1.9% | |
| 30-10-25 | Thu | 255 | -1.5 | 600 | -0.6% | |
| 29-10-25 | Wed | 256.5 | 5.5 | 4.2k | 2.2% | |
| 28-10-25 | Tue | 251 | -4 | 600 | -1.6% | |
| 27-10-25 | Mon | 255 | 0 | 600 | 0.0% | |
| 24-10-25 | Fri | 255 | #N/A | 1.8k | 0.0% | |
| 23-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-10-25 | Tue | 255 | -6 | 1.2k | -2.3% | |
| 20-10-25 | Mon | 261 | -3.95 | 1.2k | -1.5% | |
| 17-10-25 | Fri | 264.95 | 8.95 | 2.4k | 3.5% | |
| 16-10-25 | Thu | 256 | 6.05 | 6.6k | 2.4% | |