Stock listing
BSE:ORGANICREC Organic Recycling Systems Limited Share Price
Follow Organic Recycling Systems Limited into a list and get an email when it puts out news.
Share price · BSE:ORGANICREC
₹203.20 INR -6.35 (-3.0%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- ₹203.20 – ₹212.85 INROct 21, 2026
- Volume
- 74,700 sharesOct 21, 2026
- 52-week range
- ₹137.33 – ₹214.00 INRLowest and highest trades, Oct 23, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · BSE:ORGANICREC · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹203.20 | -6.35 | -3.0% | ₹209.60 | ₹212.85 | ₹203.20 | 74,700 | |
| ₹209.55 | +7.45 | +3.7% | ₹202.55 | ₹210.00 | ₹201.20 | 101,700 | |
| ₹202.10 | +0.30 | +0.1% | ₹210.00 | ₹210.00 | ₹200.10 | 162,000 | |
| ₹201.80 | -4.20 | -2.0% | ₹206.05 | ₹207.00 | ₹200.50 | 61,200 | |
| ₹206.00 | +5.40 | +2.7% | ₹200.65 | ₹208.70 | ₹200.65 | 61,200 | |
| ₹200.60 | -1.75 | -0.9% | ₹202.40 | ₹211.45 | ₹199.00 | 108,900 | |
| ₹202.35 | -3.15 | -1.5% | ₹205.60 | ₹210.75 | ₹202.10 | 55,800 | |
| ₹205.50 | +5.25 | +2.6% | ₹200.00 | ₹208.00 | ₹195.50 | 75,600 | |
| ₹200.25 | -5.95 | -2.9% | ₹208.50 | ₹209.55 | ₹200.00 | 63,000 | |
| ₹206.20 | +1.40 | +0.7% | ₹205.00 | ₹208.60 | ₹205.00 | 35,100 | |
| ₹204.80 | +1.05 | +0.5% | ₹205.50 | ₹214.00 | ₹204.60 | 69,300 | |
| ₹203.75 | +2.55 | +1.3% | ₹205.00 | ₹208.70 | ₹201.00 | 52,200 | |
| ₹201.20 | -6.25 | -3.0% | ₹207.45 | ₹213.00 | ₹197.00 | 92,700 | |
| ₹207.45 | +12.45 | +6.4% | ₹198.50 | ₹209.80 | ₹196.00 | 99,000 | |
| ₹195.00 | +4.15 | +2.2% | ₹188.20 | ₹196.00 | ₹185.00 | 156,600 | |
| ₹190.85 | -6.60 | -3.3% | ₹199.00 | ₹199.00 | ₹186.00 | 79,200 | |
| ₹197.45 | +17.35 | +9.6% | ₹175.00 | ₹202.95 | ₹175.00 | 106,200 | |
| ₹180.10 | +3.45 | +2.0% | ₹178.65 | ₹181.50 | ₹176.90 | 58,500 | |
| ₹176.65 | +5.15 | +3.0% | ₹174.00 | ₹180.00 | ₹173.00 | 107,100 | |
| ₹171.50 | -4.00 | -2.3% | ₹176.00 | ₹179.00 | ₹171.00 | 48,600 | |
| ₹175.50 | +10.50 | +6.4% | ₹168.00 | ₹176.00 | ₹167.85 | 35,100 | |
| ₹165.00 | +1.60 | +1.0% | ₹164.50 | ₹168.70 | ₹164.50 | 36,000 | |
| ₹163.40 | -5.20 | -3.1% | ₹170.00 | ₹170.95 | ₹158.90 | 102,600 | |
| ₹168.60 | +4.60 | +2.8% | ₹166.00 | ₹171.00 | ₹165.50 | 48,600 | |
| ₹164.00 | -8.55 | -5.0% | ₹170.00 | ₹170.15 | ₹162.70 | 45,000 | |
| ₹172.55 | -6.60 | -3.7% | ₹175.50 | ₹178.35 | ₹171.10 | 36,900 | |
| ₹179.15 | +0.35 | +0.2% | ₹179.75 | ₹186.00 | ₹177.00 | 79,200 | |
| ₹178.80 | -1.15 | -0.6% | ₹181.05 | ₹194.95 | ₹177.30 | 83,700 | |
| ₹179.95 | +10.85 | +6.4% | ₹184.00 | ₹191.00 | ₹176.00 | 144,000 | |
| ₹169.10 | +8.20 | +5.1% | ₹164.00 | ₹172.00 | ₹162.20 | 75,600 | |
| ₹160.90 | +2.90 | +1.8% | ₹160.00 | ₹161.10 | ₹160.00 | 63,000 | |
| ₹158.00 | 0.00 | 0.0% | ₹157.05 | ₹158.50 | ₹156.05 | 45,000 | |
| ₹158.00 | -3.00 | -1.9% | ₹158.00 | ₹158.80 | ₹155.05 | 29,700 | |
| ₹161.00 | +8.00 | +5.2% | ₹153.90 | ₹161.00 | ₹148.10 | 48,600 | |
| ₹153.00 | +4.95 | +3.3% | ₹148.90 | ₹153.45 | ₹148.50 | 42,300 | |
| ₹148.05 | -0.40 | -0.3% | ₹148.50 | ₹151.20 | ₹148.05 | 52,200 | |
| ₹148.45 | +0.45 | +0.3% | ₹148.10 | ₹149.00 | ₹148.00 | 45,000 | |
| ₹148.00 | -1.10 | -0.7% | ₹149.00 | ₹151.00 | ₹147.20 | 55,800 | |
| ₹149.10 | -3.35 | -2.2% | ₹151.45 | ₹152.10 | ₹149.10 | 49,500 | |
| ₹152.45 | -4.35 | -2.8% | ₹155.05 | ₹155.75 | ₹150.60 | 78,300 | |
| ₹156.80 | -7.25 | -4.4% | ₹165.10 | ₹167.60 | ₹154.00 | 86,400 | |
| ₹164.05 | +4.55 | +2.9% | ₹164.15 | ₹176.00 | ₹160.55 | 142,200 | |
| ₹159.50 | +0.033 | 0.0% | ₹160.47 | ₹163.33 | ₹159.27 | 122,400 | |
| ₹159.47 | -0.233 | -0.1% | ₹161.33 | ₹161.90 | ₹159.27 | 84,600 | |
| ₹159.70 | -0.067 | 0.0% | ₹161.03 | ₹161.27 | ₹159.40 | 77,400 | |
| ₹159.77 | +0.10 | +0.1% | ₹161.33 | ₹161.73 | ₹159.67 | 82,800 | |
| ₹159.67 | +0.367 | +0.2% | ₹160.33 | ₹160.40 | ₹159.33 | 69,300 | |
| ₹159.30 | -0.867 | -0.5% | ₹160.03 | ₹161.67 | ₹159.27 | 74,700 | |
| ₹160.17 | -5.133 | -3.1% | ₹164.33 | ₹166.40 | ₹160.00 | 127,800 | |
| ₹165.30 | +4.60 | +2.9% | ₹165.70 | ₹169.33 | ₹161.70 | 143,100 | |
| ₹160.70 | +8.033 | +5.3% | ₹155.97 | ₹163.33 | ₹153.33 | 123,300 | |
| ₹152.67 | 0.00 | 0.0% | ₹153.00 | ₹153.77 | ₹152.67 | 72,000 | |
| ₹152.67 | -0.667 | -0.4% | ₹154.33 | ₹154.43 | ₹152.67 | 89,100 | |
| ₹153.33 | -0.20 | -0.1% | ₹154.00 | ₹154.47 | ₹153.33 | 49,500 | |
| ₹153.53 | +0.733 | +0.5% | ₹154.60 | ₹158.00 | ₹153.37 | 79,200 | |
| ₹152.80 | -0.20 | -0.1% | ₹152.73 | ₹153.83 | ₹152.67 | 74,700 | |
| ₹153.00 | -1.333 | -0.9% | ₹155.33 | ₹155.33 | ₹153.00 | 93,600 | |
| ₹154.33 | -0.367 | -0.2% | ₹155.37 | ₹155.93 | ₹153.33 | 96,300 | |
| ₹154.70 | +1.30 | +0.8% | ₹154.00 | ₹156.33 | ₹153.33 | 58,500 | |
| ₹153.40 | +0.733 | +0.5% | ₹152.93 | ₹153.80 | ₹152.67 | 73,800 | |
| ₹152.67 | -0.033 | 0.0% | ₹152.73 | ₹153.33 | ₹152.67 | 40,500 | |
| ₹152.70 | +0.033 | 0.0% | ₹153.00 | ₹157.03 | ₹152.67 | 81,900 | |
| ₹152.67 | -0.033 | 0.0% | ₹153.37 | ₹153.73 | ₹152.57 | 38,700 | |
| ₹152.70 | +0.033 | 0.0% | ₹153.50 | ₹153.87 | ₹152.67 | 63,900 |
- Ticker
- BSE:ORGANICREC
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 16, 2026
Announcement under Regulation 30 (LODR)-Award_of_Order_Receipt_of_Order
Latest deck · Jun 1, 2026
Investor Presentation (June 2026)
Investor deck · 50 slides
Latest news
Announcement under Regulation 30 (LODR)-Award_of_Order_Receipt_of_Order
Oct 15, 2026
Closed ₹202.10 (+0.1%) on Oct 16, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 13, 2026
Closed ₹200.60 (-0.9%) on Oct 13, 2026
Approval For Providing A Corporate Guarantee And Approval For Execution Of A Deed Of Indemnity
Oct 12, 2026
Closed ₹200.60 (-0.9%) on Oct 13, 2026
Announcement under Regulation 30 (LODR)-Memorandum of Understanding /Agreements
Oct 7, 2026
Closed ₹200.25 (-2.9%) on Oct 8, 2026
Disclosures under Reg. 29(2) of SEBI (SAST) Regulations, 2011
Oct 5, 2026
Closed ₹203.75 (+1.3%) on Oct 5, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Oct 1, 2026
Closed ₹201.20 (-3.0%) on Oct 1, 2026
Organic Recycling Systems Limited Press Release Oct 01 2026
Oct 1, 2026
Closed ₹201.20 (-3.0%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹201.20 (-3.0%) on Oct 1, 2026
Revised Proceedings Of The 18Th Annual General Meeting
Sep 30, 2026
Closed ₹207.45 (+6.4%) on Sep 30, 2026
Organic Recycling Systems Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹207.45 (+6.4%) on Sep 30, 2026
Decks
Investor Presentation (June 2026)
Investor deck · 50 slides · Jun 1, 2026
Investor Presentation (June 2025)
Investor deck · 39 slides · Jun 23, 2025
Organic Recycling Systems Limited on 6ix
- News releases
- 44 in the last 12 months · 79 in all · newest Oct 16, 2026 · oldest 2024
- Decks
- 2 decks · latest Jun 1, 2026
Log in to ask 6ix AI your own questions about Organic Recycling Systems Limited.