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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	53.22	52.67	52.67	55.61	52.5	732,934
August 21, 2025	53	53.02	53.02	53.41	52.4	370,687
August 20, 2025	53	53.01	53.01	53.9	52.54	771,698
August 19, 2025	52	53.13	53.13	53.64	52	404,195
August 18, 2025	51.1	52.23	52.23	52.66	50.82	177,224
August 14, 2025	53.8	51.37	51.37	54.44	50.11	617,852
August 13, 2025	53.7	53.42	53.42	54.74	53.11	345,656
August 12, 2025	52	53.51	53.51	53.9	52	225,642
August 11, 2025	54.35	52.49	52.49	54.95	50.48	1.86M
August 08, 2025	53.76	54.47	54.47	57.5	53.27	1.68M
August 07, 2025	51.87	53.76	53.76	54.1	51.33	911,549
August 06, 2025	51	51.83	51.83	53.28	50.3	457,630
August 05, 2025	50.22	51.07	51.07	52.12	49.99	455,132
August 04, 2025	49.09	50.04	50.04	52.5	49.07	518,109
August 01, 2025	50.28	49.68	49.68	51.4	48.28	369,805
July 31, 2025	49.12	50.03	50.03	50.88	48.61	623,145
July 30, 2025	47.97	50.11	50.11	50.74	47.23	968,303
July 29, 2025	47.05	47.87	47.87	48.4	45.77	454,902
July 28, 2025	44.55	47.02	47.02	47.9	44.4	723,956
July 25, 2025	45.9	44.98	44.98	45.9	44.31	227,596
July 24, 2025	45.19	46.06	46.06	46.5	45.03	276,194
July 23, 2025	45.24	45.52	45.52	45.98	44.51	348,685
July 22, 2025	44.79	44.94	44.94	45.49	44.46	203,015
July 21, 2025	45.05	44.99	44.99	45.18	44.5	107,588
July 18, 2025	45.19	45	45	45.28	44.31	165,131
July 17, 2025	45	45.02	45.02	45.38	45	117,355
July 16, 2025	45.1	45.01	45.01	45.74	45	96,800
July 15, 2025	45.29	45.11	45.11	46	44.98	141,595
July 14, 2025	45.03	45.05	45.05	45.5	44.49	202,306
July 11, 2025	45	45.03	45.03	47.47	44.51	692,083
July 10, 2025	44.85	45.05	45.05	45.49	44.76	116,146
July 09, 2025	44.51	45.53	45.53	46.04	44.1	405,228
July 08, 2025	44.64	44.96	44.96	45.33	44.3	124,318
July 07, 2025	46.11	44.95	44.95	46.11	44.65	144,308
July 04, 2025	44.9	45.98	45.98	46.38	44	697,258
July 03, 2025	44.72	44.96	44.96	46.13	44.25	836,712
July 02, 2025	45	44.72	44.72	45.36	44	191,637
July 01, 2025	45.01	44.88	44.88	46.2	44.32	197,313
June 30, 2025	45.15	45.26	45.26	46	43.91	333,071
June 27, 2025	45	45	45	47.38	42.55	1.18M
June 26, 2025	44.6	45.02	45.02	45.65	44.36	146,191
June 25, 2025	45.26	44.98	44.98	45.59	44.5	189,107
June 24, 2025	45.5	45.03	45.03	45.87	44.35	180,235
June 23, 2025	44.83	45.03	45.03	45.35	44.2	166,006
June 20, 2025	44	45.05	45.05	45.4	43.06	569,832
June 19, 2025	45	44.01	44.01	45.3	42.07	418,505
June 18, 2025	45.17	45.07	45.07	45.67	44.92	153,152
June 17, 2025	45.65	45.17	45.17	46.5	45.1	141,926
June 16, 2025	45.32	46.12	46.12	46.7	44.61	380,325
June 13, 2025	44.55	45.32	45.32	46.55	44.22	353,067
June 12, 2025	45.72	45.66	45.66	47.1	44.5	571,185
June 11, 2025	47.1	46.04	46.04	47.39	45.2	459,539
June 10, 2025	46.78	47.1	47.1	47.7	45.17	666,186
June 09, 2025	47.09	46.56	46.56	48.25	46.3	773,801
June 06, 2025	50.3	47.07	47.07	52.35	47	4.37M
June 05, 2025	40.6	48.84	48.84	48.84	40.44	3.82M
June 04, 2025	40.28	40.7	40.7	41.28	40.21	124,889
June 03, 2025	41.48	40.48	40.48	41.48	40.2	91,631
June 02, 2025	41.76	41.48	41.48	42.29	40.49	120,086
May 30, 2025	40.46	41.56	41.56	41.75	40.11	290,822

Oricon Enterprises Limited (ORICONENT.NS) NSE