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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66	65.45	65.45	66.79	64.55	109,350
February 19, 2026	67.4	66.15	66.15	67.4	65.65	28,437
February 18, 2026	65.8	66.5	66.5	67	65.1	62,792
February 17, 2026	64.26	65.57	65.57	66.01	64.26	28,171
February 16, 2026	64.75	65.77	65.77	66.9	64.21	81,552
February 13, 2026	67.49	66.02	66.02	67.49	65.5	25,811
February 12, 2026	66	66.89	66.89	67.4	65.1	71,712
February 11, 2026	64.55	66.82	66.82	66.99	64.5	115,177
February 10, 2026	65.99	66.04	66.04	66.48	64.6	92,991
February 09, 2026	64.96	65.93	65.93	66.5	64.05	98,432
February 06, 2026	65	64.96	64.96	65.95	64.34	16,572
February 05, 2026	64.5	65.01	65.01	65.45	63	151,283
February 04, 2026	66	64.39	64.39	66	64	44,888
February 03, 2026	65.89	65.24	65.24	67	63.55	169,610
February 02, 2026	66.95	65.19	65.19	66.95	63.12	127,191
February 01, 2026	64.1	65.63	65.63	67	64.1	23,485
January 30, 2026	65.1	66.14	66.14	66.75	65.1	80,738
January 29, 2026	65.7	66.75	66.75	67.89	65.7	70,296
January 28, 2026	67	67.44	67.44	67.8	65.05	176,065
January 27, 2026	65	65.97	65.97	67.05	64	91,639
January 23, 2026	63.9	64.5	64.5	66	63.6	339,958
January 22, 2026	61.95	64.14	64.14	64.79	60.51	307,971
January 21, 2026	58.76	61.82	61.82	62.27	58.2	349,168
January 20, 2026	59.56	59.31	59.31	61.19	58.7	106,076
January 19, 2026	58.26	61	61	61.5	58.26	59,349
January 16, 2026	59.65	61	61	61.85	59.65	40,568
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

Oricon Enterprises Limited (ORICONENT.NS) NSE