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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	53.49	54.26	54.26	54.8	53	171,446
October 15, 2025	55.48	53.5	53.5	55.48	53.45	90,897
October 14, 2025	54.8	54.66	54.66	55.2	48.81	1.39M
October 13, 2025	54.34	54.98	54.98	55.69	54	213,428
October 10, 2025	54.28	54.54	54.54	55.13	54.28	125,256
October 09, 2025	55.1	54.98	54.98	55.51	54.5	197,146
October 08, 2025	56.14	55.03	55.03	57.42	54.75	189,438
October 07, 2025	55.58	55.99	55.99	56.48	54.75	242,938
October 06, 2025	54.75	55.31	55.31	56.31	54.5	85,098
October 03, 2025	53.6	55.31	55.31	56.95	53.01	807,952
October 01, 2025	53.47	53.23	53.23	53.47	52.42	138,506
September 30, 2025	53.2	52.98	52.98	53.38	52.52	302,416
September 29, 2025	54.9	53.09	53.09	54.9	53	268,671
September 26, 2025	54.2	53.7	53.7	54.33	52.8	261,007
September 25, 2025	52.94	54.07	54.07	54.44	52.62	223,430
September 24, 2025	53.55	52.94	52.94	53.86	52.15	161,064
September 23, 2025	54.48	53.68	53.68	54.48	53.5	133,737
September 22, 2025	54.65	54.02	54.02	55.17	53.81	136,584
September 19, 2025	54.18	54.49	54.49	54.64	52.85	241,308
September 18, 2025	54.99	53.83	53.83	54.99	53.75	159,837
September 17, 2025	55.25	54.55	54.55	55.81	54.25	317,541
September 16, 2025	55.3	54.87	54.37	55.64	54.52	158,378
September 15, 2025	55.41	54.91	54.41	56.21	54.66	286,922
September 12, 2025	56.44	55.41	55.41	57.39	55.11	223,224
September 11, 2025	57	56.07	56.07	58.09	55.61	364,046
September 10, 2025	55.8	56.97	56.97	63	55.79	4.13M
September 09, 2025	55.5	55.14	55.14	56.29	54.82	365,823

Oricon Enterprises Limited (ORICONENT.NS) NSE