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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	54.4	55.35	55.35	56.2	53.57	669,580
September 05, 2025	53.15	54.23	54.23	55.46	53.15	266,380
September 04, 2025	53.32	53.38	53.38	54.45	53.03	206,598
September 03, 2025	52.35	53.08	53.08	53.56	52.35	153,778
September 02, 2025	53.02	52.52	52.52	53.7	52.28	163,673
September 01, 2025	53.27	53.15	53.15	54.95	52.94	469,740
August 29, 2025	52.77	53.06	53.06	55.96	52.77	326,183
August 28, 2025	54.23	52.83	52.83	54.28	52.61	216,922
August 26, 2025	52.3	54.23	54.23	56.45	51.61	1.16M
August 25, 2025	52.78	52.05	52.05	53.04	52	213,896
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

Oricon Enterprises Limited (ORICONENT.NS) NSE