BSE · ORGANICREC · stock
Organic Recycling Systems Limited (ORGANICREC) stock price history
Every BSE trading session of Organic Recycling Systems Limited from Oct 6, 2023 to Sep 28, 2026: 738 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORGANICREC adjusted close, 2023 to 2026
- ₹256.30
- All time high, 2024
- ₹202.95
- 52 week high, ₹137.33 low
- 738
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
ORGANICREC key facts
- Organic Recycling Systems Limited (ORGANICREC) closed at ₹190.85 on Sep 28, 2026 on BSE.
- ORGANICREC's all time high close is ₹256.30, set on Nov 29, 2024; its all time low close is ₹139.07 on Mar 26, 2024.
- ORGANICREC's 52 week range is ₹137.33 to ₹202.95.
- ORGANICREC returned +6.0% over the year to Sep 28, 2026.
- Since Oct 6, 2023 ORGANICREC returned +27%, +8.3% a year compounded.
- ORGANICREC's deepest drawdown was -44.2% from Nov 29, 2024 to Jan 20, 2026.
- DataCedar holds 738 daily sessions of ORGANICREC history from Oct 6, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORGANICREC price chart, 2023 to 2026
ORGANICREC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +28.9% |
| 3 months | +17.8% |
| 6 months | +31.7% |
| Year to date | +21.2% |
| 1 year | +6.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 6, 2023 | +26.8% |
| Compound annual growth, 3.0 years | +8.3% |
ORGANICREC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹256.30 on Nov 29, 2024
- All time low close
- ₹139.07 on Mar 26, 2024
- 52 week high
- ₹202.95 on Sep 25, 2026
- 52 week low
- ₹137.33 on Mar 27, 2026
- Deepest drawdown
- -44.2% from Nov 29, 2024 to Jan 20, 2026, not yet recovered
- Best single session
- +20.0% on Jun 26, 2024
- Worst single session
- -9.2% on Jan 6, 2026
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +45%
- Worst calendar year
- 2025, -31%
ORGANICREC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 6, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹162.00 | ₹202.95 | ₹137.33 | ₹190.85 | +21.0% | 11.6M | 186 |
| 2025 | ₹229.47 | ₹251.33 | ₹156.67 | ₹157.70 | -30.8% | 3.1M | 249 |
| 2024 | ₹156.73 | ₹266.67 | ₹139.07 | ₹228.00 | +44.9% | 9.8M | 246 |
| 2023 | ₹143.33 | ₹206.67 | ₹142.67 | ₹157.30 | n/a | 4.6M | 57 |
ORGANICREC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹190.85 | +24.7% |
| August 2026 | ₹153.00 | +0.1% |
| July 2026 | ₹152.80 | -0.7% |
| June 2026 | ₹153.87 | -2.0% |
| May 2026 | ₹156.93 | -7.7% |
| April 2026 | ₹169.97 | +14.7% |
| March 2026 | ₹148.17 | -6.6% |
| February 2026 | ₹158.67 | -3.6% |
| January 2026 | ₹164.67 | +4.4% |
| December 2025 | ₹157.70 | -7.0% |
| November 2025 | ₹169.50 | +0.9% |
| October 2025 | ₹168.00 | -6.6% |
About the ORGANICREC data
Daily bars. 738 sessions from Oct 6, 2023 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 6, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORGANICREC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- OPTIFIN Optimus Finance Limited
- ORBTEXP Orbit Exports Limited
- ORCHASP Orchasp Limited
- ORCHPHARMA Orchid Pharma Limited
- ORGCOAT Organic Coatings Limited
- ORIBEVER Orient Beverages Limited
- ORICONENT Oricon Enterprises Limited
- ORIENTALTL Oriental Trimex Limited
Common questions
ORGANICREC share price history
