Oricon Enterprises Limited - ORICONENT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	61.93	61.04	61.04	62	59.9	65,890
January 13, 2026	60.78	61.05	61.05	62	59.66	63,948
January 12, 2026	61.59	60.48	60.48	62	58.63	110,088
January 09, 2026	61.89	61.59	61.59	62.5	60.5	104,581
January 08, 2026	59.95	61.94	61.94	62.87	59	308,790
January 07, 2026	58.99	59.88	59.88	60	58.27	117,624
January 06, 2026	59.98	58.99	58.99	60	58.7	48,414
January 05, 2026	59.07	59.98	59.98	60.49	59.06	48,293
January 02, 2026	59.12	60	60	60.5	59.12	42,750
January 01, 2026	60.3	60	60	60.5	59.16	52,219
December 31, 2025	60.44	60.02	60.02	60.5	59.02	28,889
December 30, 2025	59.21	59.61	59.61	60.2	59.21	36,256
December 29, 2025	59.12	60.2	60.2	60.89	59.1	94,345
December 26, 2025	59.99	60.03	60.03	60.79	59.05	60,712
December 24, 2025	60.88	60	60	60.88	58.21	125,128
December 23, 2025	59.95	60	60	60.6	58.56	61,546
December 22, 2025	61.24	59.56	59.56	61.24	59.1	23,726
December 19, 2025	60.9	61.26	61.26	61.9	58.21	123,382
December 18, 2025	59.17	60.19	60.19	61	58.5	125,469
December 17, 2025	57.22	59.93	59.93	60.45	57.22	58,693
December 16, 2025	60.8	58.23	58.23	60.8	58.2	40,641
December 15, 2025	60	59.53	59.53	61.15	58.91	145,809
December 12, 2025	55.21	58.91	58.91	58.91	55.21	229,280
December 11, 2025	56.79	56.11	56.11	56.79	55.2	65,754
December 10, 2025	54.8	56	56	56.4	54.8	66,773
December 09, 2025	56.69	55	55	56.69	52.34	150,600
December 08, 2025	56.05	55.09	55.09	57.1	54.35	103,146
December 05, 2025	57.61	57.1	57.1	59	56.52	194,213
December 04, 2025	58.54	58.62	58.62	60.3	58.11	14,725
December 03, 2025	60	58.55	58.55	60	58.45	46,947
December 02, 2025	57.15	59.53	59.53	61.53	57.15	327,875
December 01, 2025	57.8	58.6	58.6	59.9	57.5	149,223
November 28, 2025	58	58.88	58.88	59.9	57.51	71,007
November 27, 2025	58.49	58.87	58.87	61.38	57.47	230,509
November 26, 2025	55.52	58.46	58.46	59.7	55.25	475,153
November 25, 2025	58.2	56.86	56.86	58.2	55.5	184,115
November 24, 2025	56	56.65	56.65	60	55.05	325,906
November 21, 2025	57.2	57.95	57.95	58.4	57.2	102,498
November 19, 2025	58.95	58.09	58.09	58.95	57.12	218,015
November 18, 2025	58	58.14	58.14	58.94	57.81	222,623
November 17, 2025	58.01	58.24	58.24	60	57.38	1.11M
November 14, 2025	57.98	58.01	58.01	58.61	57.24	297,167
November 13, 2025	59	58.47	58.47	60.89	57.62	706,888
November 12, 2025	56.47	58.49	58.49	58.95	56	515,257
November 11, 2025	56.2	56.47	56.47	57.9	55.72	156,990
November 10, 2025	55.4	56.21	56.21	57.22	55	286,555
November 07, 2025	55.95	56.3	56.3	56.7	55.07	1.21M
November 06, 2025	57.3	55.97	55.97	57.61	55.43	437,703
November 04, 2025	54.72	57.61	57.61	58.4	54.72	1.58M
November 03, 2025	53.31	54.61	54.61	55.11	52.6	617,015
October 31, 2025	53.24	53.1	53.1	54.31	52.5	656,799
October 30, 2025	53.58	53.04	53.04	53.58	53	95,389
October 29, 2025	53.43	53.37	53.37	53.82	53.05	90,246
October 28, 2025	53.05	53.43	53.43	54	53.05	116,569
October 27, 2025	54.62	53.6	53.6	54.68	53.05	119,213
October 24, 2025	52.97	54.44	54.44	54.88	52.06	224,709
October 23, 2025	53.2	52.97	52.97	53.94	52	192,807
October 21, 2025	53.1	53.28	53.28	54.95	52.92	49,960
October 20, 2025	54.5	53.2	53.2	54.5	52.61	98,468
October 17, 2025	54.98	53.32	53.32	54.98	53.25	125,122

Oricon Enterprises Limited (ORICONENT.NS) NSE