| Organic Recycling Systems Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 08-04-2026 Wed |
BSE
Sensex : 77,562.90 +2946.32 +3.95% |
NSE
Nifty 50 : 23,997.35 +873.70 +3.78% |
USD - INR
1 $ = Rs 92.58 |
Find Stock | ||
| Company: | Organic Recycling Systems Ltd | MCap (aprox) 212.2 Crores |
Symbol : 543997 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 4.9% | -1.2% | 6.3% | -6.4% | |||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 08-04-26 | Wed | 243.4 | 11.5 | 34.2k | 5.0% | |
| 07-04-26 | Tue | 231.9 | -3.1 | 7.8k | -1.3% | Data Update : 8 PM |
| 06-04-26 | Mon | 235 | 3 | 3k | 1.3% | 08-04-26 : 243.4 |
| 02-04-26 | Thu | 232 | 2 | 600 | 0.9% | |
| 01-04-26 | Wed | 230 | 7.75 | 1.8k | 3.5% | Compared to : 25-03-26 232 |
| 30-03-26 | Mon | 222.25 | 4.9 | 13.8k | 2.3% | |
| 27-03-26 | Fri | 217.35 | 37.8k | -6.3% | 7 Days % | |
| 25-03-26 | Wed | 232 | -9.95 | 4.8k | -1.7% | 4.9% |
| 24-03-26 | Tue | 241.95 | 2.25 | 45.6k | -2.6% | |
| 23-03-26 | Mon | 239.7 | -8.8 | 2.4k | -3.5% | Compared to : 09-03-26 |
| 20-03-26 | Fri | 248.5 | 5 | 14.4k | 2.1% | |
| 19-03-26 | Thu | 243.5 | -5 | 1.8k | 4.3% | 1 Month % |
| 18-03-26 | Wed | 248.5 | 10.5 | 1.8k | -1.3% | |
| 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 | Compared to : 09-02-26 246.45 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 2 Months % | ||||
| 11-03-26 | Wed | -1.2% | ||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | Compared to : 08-01-26 229 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 3 Months % | ||||
| 04-03-26 | Wed | 6.3% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 238 | 0.9 | 10.2k | 0.4% | Compared to : 08-10-25 260 |
| 26-02-26 | Thu | 237.1 | -4.4 | 10.8k | -1.8% | |
| 25-02-26 | Wed | 241.5 | 5.5 | 12.6k | 2.3% | 6 Months % |
| 24-02-26 | Tue | 236 | 1 | 22.2k | 0.4% | -6.4% |
| 23-02-26 | Mon | 235 | -8.3 | 7.8k | -3.4% | |
| 20-02-26 | Fri | 243.3 | 1.75 | 6k | 0.7% | #N/A |
| 19-02-26 | Thu | 241.55 | -3.4 | 9.6k | -1.4% | |
| 18-02-26 | Wed | 244.95 | 1.8 | 6k | 0.7% | 1 year % |
| 17-02-26 | Tue | 243.15 | 3.35 | 15.6k | 1.4% | |
| 16-02-26 | Mon | 239.8 | -0.7 | 9.6k | -0.3% | |
| 13-02-26 | Fri | 240.5 | -7.4 | 7.2k | -3.0% | *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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 12-02-26 | Thu | 247.9 | 0.95 | 21.6k | 0.4% | |
| 11-02-26 | Wed | 246.95 | -4.5 | 37.8k | -1.8% | |
| 10-02-26 | Tue | 251.45 | 5 | 25.2k | 2.0% | |
| 09-02-26 | Mon | 246.45 | -3.5 | 9k | -1.4% | |
| 06-02-26 | Fri | 249.95 | 2.95 | 6k | 1.2% | |
| 05-02-26 | Thu | 247 | -3 | 15.6k | -1.2% | |
| 04-02-26 | Wed | 250 | 3.1 | 22.2k | 1.3% | |
| 03-02-26 | Tue | 246.9 | -1.5 | 22.2k | -0.6% | |
| 02-02-26 | Mon | 248.4 | 5.75 | 12k | 2.4% | |
| 01-02-26 | Sun | 242.65 | -4.35 | 4.2k | -1.8% | |
| 30-01-26 | Fri | 247 | 13 | 31.2k | 5.6% | |
| 29-01-26 | Thu | 234 | 15.35 | 19.2k | 7.0% | |
| 28-01-26 | Wed | 218.65 | 1.65 | 16.2k | 0.8% | |
| 27-01-26 | Tue | 217 | -2 | 7.2k | -0.9% | |
| 23-01-26 | Fri | 219 | 0.85 | 6k | 0.4% | |
| 22-01-26 | Thu | 218.15 | 1.15 | 1.8k | 0.5% | |
| 21-01-26 | Wed | 217 | 2.35 | 4.8k | 1.1% | |
| 20-01-26 | Tue | 214.65 | -2.25 | 2.4k | -1.0% | |
| 19-01-26 | Mon | 216.9 | -0.1 | 3.6k | 0.0% | |
| 16-01-26 | Fri | 217 | -3.05 | 5.4k | -1.4% | |
| 14-01-26 | Wed | 220.05 | -0.7 | 3.6k | -0.3% | |
| 13-01-26 | Tue | 220.75 | -2.25 | 12k | -1.0% | |
| 12-01-26 | Mon | 223 | -3 | 8.4k | -1.3% | |
| 09-01-26 | Fri | 226 | -3 | 600 | -1.3% | |
| 08-01-26 | Thu | 229 | 0.45 | 4.2k | 0.2% | |
| 07-01-26 | Wed | 228.55 | 5.45 | 3.6k | 2.4% | |
| 06-01-26 | Tue | 223.1 | -22.6 | 32.4k | -9.2% | |
| 05-01-26 | Mon | 245.7 | -0.25 | 14.4k | -0.1% | |
| 02-01-26 | Fri | 245.95 | 3.35 | 26.4k | 1.4% | |
| 01-01-26 | Thu | 242.6 | 6.05 | 21k | 2.6% | |
| 31-12-25 | Wed | 236.55 | 0.35 | 600 | 0.1% | |
| 30-12-25 | Tue | 236.2 | -3.3 | 5.4k | -1.4% | |
| 29-12-25 | Mon | 239.5 | -2.5 | 1.8k | -1.0% | |
| 26-12-25 | Fri | 242 | -3 | 3k | -1.2% | |
| 24-12-25 | Wed | 245 | 1.2k | -0.2% | ||
| 23-12-25 | Tue | |||||
| 22-12-25 | Mon | |||||
| 19-12-25 | Fri | 245.5 | 1.2k | -1.8% | ||
| 18-12-25 | Thu | |||||
| 17-12-25 | Wed | 250 | -2 | 1.2k | -0.8% | |
| 16-12-25 | Tue | 252 | 2 | 1.2k | 0.8% | |
| 15-12-25 | Mon | 250 | 1.75 | 600 | 0.7% | |
| 12-12-25 | Fri | 248.25 | -1.75 | 1.8k | -0.7% | |
| 11-12-25 | Thu | 250 | -2.85 | 600 | -1.1% | |
| 10-12-25 | Wed | 252.85 | 2.8 | 3.6k | 1.1% | |
| 09-12-25 | Tue | 250.05 | 1.85 | 1.2k | 0.7% | |
| 08-12-25 | Mon | 248.2 | -0.9 | 3.6k | -0.4% | |
| 05-12-25 | Fri | 249.1 | 2.6 | 1.8k | 1.1% | |
| 04-12-25 | Thu | 246.5 | -4.5 | 7.2k | -1.8% | |
| 03-12-25 | Wed | 251 | -5 | 600 | -2.0% | |
| 02-12-25 | Tue | 256 | 5.5 | 1.2k | 2.2% | |
| 01-12-25 | Mon | 250.5 | -3.75 | 7.8k | -1.5% | |
| 28-11-25 | Fri | 254.25 | -3.75 | 1.8k | -1.5% | |
| 27-11-25 | Thu | 258 | 2.1 | 1.8k | 0.8% | |
| 26-11-25 | Wed | 256.7 | -2.8 | 2.4k | -1.1% | |
| 25-11-25 | Tue | 255.9 | -0.8 | 1.8k | -0.3% | |
| 24-11-25 | Mon | 259.5 | 0 | 9.6k | 0.0% | |
| 21-11-25 | Fri | 259.5 | -6.85 | 7.2k | -2.6% | |
| 20-11-25 | Thu | 266.35 | -1.7 | 6k | -0.6% | |
| 19-11-25 | Wed | 268.05 | -3.95 | 3.6k | -1.5% | |
| 18-11-25 | Tue | 272 | 0.55 | 8.4k | 0.2% | |
| 17-11-25 | Mon | 271.45 | 0.85 | 23.4k | 0.3% | |
| 14-11-25 | Fri | 270.6 | -0.9 | 12.6k | -0.3% | |
| 13-11-25 | Thu | 271.5 | -10.2 | 47.4k | -3.6% | |
| 12-11-25 | Wed | 281.7 | 3.7 | 48k | 1.3% | |
| 11-11-25 | Tue | 274 | 9 | 6k | 3.4% | |
| 10-11-25 | Mon | 278 | 4 | 4.8k | 1.5% | |
| 07-11-25 | Fri | 265 | 5 | 5.4k | 1.9% | |
| 06-11-25 | Thu | 260 | 9.95 | 10.8k | 4.0% | |
| 04-11-25 | Tue | 250.05 | -3.95 | 3k | -1.6% | |
| 03-11-25 | Mon | 254 | 2 | 3.6k | 0.8% | |
| 31-10-25 | Fri | 252 | 0 | 600 | 0.0% | |
| 30-10-25 | Thu | 252 | 1.95 | 1.8k | 0.8% | |
| 29-10-25 | Wed | 250.05 | -4.95 | 1.2k | -1.9% | |
| 28-10-25 | Tue | 255 | -1.5 | 600 | -0.6% | |
| 27-10-25 | Mon | 256.5 | 5.5 | 4.2k | 2.2% | |
| 24-10-25 | Fri | 251 | -4 | 600 | -1.6% | |
| 23-10-25 | Thu | 255 | 0 | 600 | 0.0% | |
| 21-10-25 | Tue | 255 | #N/A | 1.8k | 0.0% | |
| 20-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-10-25 | Fri | 255 | -6 | 1.2k | -2.3% | |
| 16-10-25 | Thu | 261 | -3.95 | 1.2k | -1.5% | |
| 15-10-25 | Wed | 264.95 | 8.95 | 2.4k | 3.5% | |
| 14-10-25 | Tue | 249.95 | -10.05 | 8.4k | -3.9% | |
| 13-10-25 | Mon | 256 | 6.05 | 6.6k | 2.4% | |
| 10-10-25 | Fri | 260 | 0 | 3k | 0.0% | |
| 09-10-25 | Thu | 260 | 0 | 3k | 0.0% | |
| 08-10-25 | Wed | 260 | -1 | 600 | -0.4% | |
| 07-10-25 | Tue | 261 | -3.5 | 1.2k | -1.3% | |
| 06-10-25 | Mon | 264.5 | 0 | 600 | 0.0% | |
| 03-10-25 | Fri | 264.5 | #N/A | 600 | -1.9% | |
| 01-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-09-25 | Tue | 269.75 | -0.25 | 7.2k | -0.1% | |
| 29-09-25 | Mon | 270 | 0 | 1.8k | 0.0% | |
| 26-09-25 | Fri | 270 | -0.1 | 3k | 0.0% | |
| 25-09-25 | Thu | 269.95 | -2.75 | 8.4k | -1.0% | |
| 24-09-25 | Wed | 270.1 | 0.15 | 600 | 0.1% | |
| 23-09-25 | Tue | 272.7 | 2.6 | 6.6k | 1.0% | |
| 22-09-25 | Mon | 270.1 | -5.4 | 9k | -2.0% | |
| 19-09-25 | Fri | 275.5 | -0.15 | 16.8k | -0.1% | |
| 18-09-25 | Thu | 275.65 | 5.55 | 3.6k | 2.1% | |
| 17-09-25 | Wed | 270.1 | -0.9 | 600 | -0.3% | |
| 16-09-25 | Tue | 271 | 0.95 | 4.2k | 0.4% | |
| 15-09-25 | Mon | 270.05 | -2.45 | 1.2k | -0.9% | |
| 12-09-25 | Fri | 272.5 | 2.45 | 3.6k | 0.9% | |
| 11-09-25 | Thu | 270.05 | 0.05 | 1.8k | 0.0% | |
| 10-09-25 | Wed | 270 | -0.9 | 8.4k | -0.3% | |
| 09-09-25 | Tue | 270.9 | -0.35 | 1.2k | -0.1% | |
| 08-09-25 | Mon | 271.25 | -3.75 | 12.6k | -1.4% | |
| 05-09-25 | Fri | 275 | 0 | 3k | 0.0% | |
| 04-09-25 | Thu | 275 | 0 | 1.8k | 0.0% | |
| 03-09-25 | Wed | 275 | -0.1 | 9.6k | 0.0% | |
| 02-09-25 | Tue | 275.1 | 4.6 | 11.4k | 1.7% | |
| 01-09-25 | Mon | 270.5 | -1 | 4.8k | -0.4% | |
| 29-08-25 | Fri | 271.5 | 1.5 | 600 | 0.6% | |
| 28-08-25 | Thu | 270 | -4.5 | 1.2k | -1.6% | |
| 26-08-25 | Tue | 274.5 | -2 | 1.2k | -0.7% | |
| 25-08-25 | Mon | 276.5 | 6.5 | 600 | 2.4% | |
| 22-08-25 | Fri | 271.5 | 1.5 | 7.2k | 0.6% | |
| 21-08-25 | Thu | 270 | -1.5 | 1.2k | -0.6% | |
| 20-08-25 | Wed | 270 | 0.7 | 1.2k | 0.3% | |
| 19-08-25 | Tue | 269.3 | -1.35 | 3k | -0.5% | |
| 18-08-25 | Mon | 270.65 | 5.65 | 3k | 2.1% | |
| 14-08-25 | Thu | 265 | -3.5 | 600 | -1.3% | |
| 13-08-25 | Wed | 268.5 | -6.5 | 1.2k | -2.4% | |
| 12-08-25 | Tue | 275 | -16.15 | 1.8k | -5.5% | |
| 11-08-25 | Mon | 291.15 | #N/A | 9k | 5.9% | |
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | 275 | -0.1 | 4.2k | 0.0% | |
| 06-08-25 | Wed | 275.1 | -4 | 2.4k | -1.4% | |
| 05-08-25 | Tue | 279.1 | -13.85 | 12k | -4.7% | |
| 04-08-25 | Mon | 292.95 | 12.95 | 2.4k | 4.6% | |
| 01-08-25 | Fri | 280 | -1 | 1.2k | -0.4% | |
| 31-07-25 | Thu | 281 | 5.5 | 2.4k | 2.0% | |
| 30-07-25 | Wed | 275.5 | -2.5 | 1.8k | -0.9% | |
| 29-07-25 | Tue | 278 | 0 | 3k | 0.0% | |
| 28-07-25 | Mon | 278 | -7.3 | 6.6k | -2.6% | |
| 25-07-25 | Fri | 285.3 | -9.75 | 6.6k | -3.3% | |
| 24-07-25 | Thu | 295.05 | -6.9 | 6k | -2.3% | |
| 23-07-25 | Wed | 301.95 | -0.05 | 10.8k | 0.0% | |
| 22-07-25 | Tue | 302 | -12 | 3k | -3.8% | |
| 21-07-25 | Mon | 314 | 3.95 | 8.4k | 1.3% | |
| 18-07-25 | Fri | 310.05 | -7.3 | 10.2k | -2.3% | |
| 17-07-25 | Thu | 317.35 | -2.15 | 12k | -0.7% | |
| 16-07-25 | Wed | 319.5 | -24.15 | 40.8k | -7.0% | |
| 15-07-25 | Tue | 343.65 | -1.6 | 58.2k | -0.5% | |
| 14-07-25 | Mon | 345.25 | 30.45 | 82.8k | 9.7% | |
| 11-07-25 | Fri | 314.8 | 0.55 | 5.4k | 0.2% | |
| 10-07-25 | Thu | 314.25 | 4.45 | 5.4k | 1.4% | |
| 09-07-25 | Wed | 309.8 | 13.3 | 6.6k | 4.5% | |
| 08-07-25 | Tue | 296.5 | -14.5 | 3k | -4.7% | |
| 07-07-25 | Mon | 311 | -7.15 | 8.4k | -2.2% | |
| 04-07-25 | Fri | 318.15 | 21.65 | 37.8k | 7.3% | |
| 03-07-25 | Thu | 296.5 | 5.15 | 8.4k | 1.8% | |
| 02-07-25 | Wed | 291.35 | 3.35 | 6k | 1.2% | |
| 01-07-25 | Tue | 288 | 8.95 | 9k | 3.2% | |
| 30-06-25 | Mon | 279.05 | 5.45 | 6.6k | 2.0% | |
| 27-06-25 | Fri | 262.85 | 5.85 | 3.6k | 2.3% | |
| 26-06-25 | Thu | 273.6 | 10.75 | 5.4k | 4.1% | |
| 25-06-25 | Wed | 257 | 0 | 600 | 0.0% | |
| 24-06-25 | Tue | 257 | -3 | 6k | -1.2% | |
| 23-06-25 | Mon | 260 | 8 | 1.8k | 3.2% | |
| 20-06-25 | Fri | 252 | 0 | 3k | 0.0% | |
| 19-06-25 | Thu | 252 | -4.5 | 1.8k | -1.8% | |
| 18-06-25 | Wed | 256.5 | -5.5 | 600 | -2.1% | |
| 17-06-25 | Tue | 256.5 | 6 | 7.2k | 2.4% | |
| 16-06-25 | Mon | 262 | 5.5 | 3.6k | 2.1% | |
| 13-06-25 | Fri | 250.5 | 0.05 | 3.6k | 0.0% | |
| 12-06-25 | Thu | 250.45 | 1.25 | 3.6k | 0.5% | |
| 11-06-25 | Wed | 249.2 | -6.2 | 12k | -2.4% | |
| 10-06-25 | Tue | 255.4 | -4.6 | 15.6k | -1.8% | |
| 09-06-25 | Mon | 260 | -11 | 19.2k | -4.1% | |
| 06-06-25 | Fri | 271 | -12 | 5.4k | -4.2% | |
| 05-06-25 | Thu | 283 | #N/A | 4.2k | 2.5% | |
| 04-06-25 | Wed | 276 | -6 | 600 | -2.1% | |
| 03-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 02-06-25 | Mon | 282 | 9 | 1.2k | 3.3% | |
| 30-05-25 | Fri | 273 | -10.8 | 5.4k | -3.7% | |
| 29-05-25 | Thu | 280.2 | -7.2 | 600 | -2.6% | |
| 28-05-25 | Wed | 291 | 6 | 16.8k | 2.1% | |
| 27-05-25 | Tue | 285 | -10 | 1.8k | -3.4% | |
| 26-05-25 | Mon | 295 | -7 | 3.6k | -2.3% | |
| 23-05-25 | Fri | 302 | #N/A | 1.8k | -0.3% | |
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | 303 | 0.8 | 2.4k | 0.3% | |
| 20-05-25 | Tue | 302.2 | -7.2 | 74.4k | -2.3% | |
| 19-05-25 | Mon | 309.4 | 1.7 | 77.4k | 0.6% | |
| 16-05-25 | Fri | 307.7 | 2.6 | 149.4k | 0.9% | |
| 15-05-25 | Thu | 258 | 5 | 2.4k | 2.0% | |
| 14-05-25 | Wed | 305.1 | 47.1 | 45k | 18.3% | |
| 13-05-25 | Tue | 253 | 5 | 600 | 2.0% | |
| 12-05-25 | Mon | 248 | 3 | 600 | 1.2% | |
| 09-05-25 | Fri | 245 | -3.85 | 2.4k | -1.5% | |
| 08-05-25 | Thu | 248.85 | 4.95 | 1.8k | 2.0% | |
| 07-05-25 | Wed | 243.9 | -8.6 | 10.8k | -3.4% | |
| 06-05-25 | Tue | 252.5 | -12.5 | 2.4k | -4.7% | |
| 05-05-25 | Mon | 265 | -10 | 2.4k | -3.6% | |
| 02-05-25 | Fri | 275 | #N/A | 3k | 3.8% | |
| 30-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-04-25 | Tue | 265 | 0.6 | 1.2k | 0.2% | |
| 28-04-25 | Mon | 264.4 | -10.6 | 10.8k | -3.9% | |
| 25-04-25 | Fri | 275 | 4 | 4.8k | 1.5% | |
| 24-04-25 | Thu | 271 | -4.2 | 10.8k | -1.5% | |
| 23-04-25 | Wed | 275.2 | -7.8 | 5.4k | -2.8% | |
| 22-04-25 | Tue | 283 | 13.05 | 14.4k | 4.8% | |
| 21-04-25 | Mon | 269.95 | 0.05 | 600 | 0.0% | |
| 17-04-25 | Thu | 269.9 | #N/A | 3k | 3.8% | |
| 16-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-04-25 | Tue | 260 | -1 | 4.8k | -0.4% | |
| 11-04-25 | Fri | 261 | #N/A | 3k | 4.4% | |
| 09-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-04-25 | Mon | 255 | 4.95 | 3.6k | 2.0% | |
| 04-04-25 | Fri | 250 | -5 | 3.6k | -2.0% | |
| 03-04-25 | Thu | 250.05 | -13.15 | 7.8k | -5.0% | |