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
₹212.05 INR -1.05 (-0.5%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹211.35 – ₹221.00 INRNov 2, 2026
- Volume
- 52,200 sharesNov 2, 2026
- 52-week range
- ₹137.33 – ₹223.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹14.34M INRMedian day 74,700 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:ORGANICREC · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹212.05 | -1.05 | -0.5% | ₹221.00 | ₹221.00 | ₹211.35 | 52,200 | |
| ₹213.10 | -2.80 | -1.3% | ₹219.00 | ₹223.00 | ₹211.00 | 64,800 | |
| ₹215.90 | +11.85 | +5.8% | ₹209.70 | ₹218.70 | ₹205.00 | 189,900 | |
| ₹204.05 | -1.90 | -0.9% | ₹204.45 | ₹207.00 | ₹200.00 | 108,900 | |
| ₹205.95 | +11.45 | +5.9% | ₹195.50 | ₹206.80 | ₹193.00 | 127,800 | |
| ₹194.50 | -6.65 | -3.3% | ₹201.50 | ₹202.05 | ₹188.50 | 51,300 | |
| ₹201.15 | -2.80 | -1.4% | ₹209.00 | ₹209.40 | ₹201.00 | 53,100 | |
| ₹203.95 | +0.75 | +0.4% | ₹207.00 | ₹212.00 | ₹202.70 | 65,700 | |
| ₹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 |
- Ticker
- BSE:ORGANICREC
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 28, 2026
Unaudited Standalone And Consolidated Financial Results Of The Company For The Half Year Ended September 30, 2026
Latest deck · Jun 1, 2026
Investor Presentation (June 2026)
Investor deck · 50 slides
Latest news
Unaudited Standalone And Consolidated Financial Results Of The Company For The Half Year Ended September 30, 2026
Oct 28, 2026
Closed ₹204.05 (-0.9%) on Oct 28, 2026
Board Meeting Outcome for Unaudited Standalone And Consolidated Financial Results Of The Company ForThe Half Year Ended September 30, 2026.
Oct 28, 2026
Closed ₹204.05 (-0.9%) on Oct 28, 2026
Board Meeting Intimation for Meeting Of The Board Of Directors Of Organic Recycling Systems Limited ('The Company') Is Scheduled To Be Held On Wednesday, October 28, 2026, At 10: 30 A.M.,
Oct 23, 2026
Closed ₹201.15 (-1.4%) on Oct 23, 2026
Announcement under Regulation 30 (LODR)-Memorandum of Understanding /Agreements
Oct 21, 2026
Closed ₹203.95 (+0.4%) on Oct 22, 2026
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
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
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
- 47 in the last 12 months · 83 in all · newest Oct 28, 2026 · oldest 2024
- Decks
- 2 decks · latest Jun 1, 2026
Log in to ask 6ix AI your own questions about Organic Recycling Systems Limited.