Oricon Enterprises Limited (ORICONENT.NS) NSE

52.86

-0.12(-0.23%)

Updated at October 01 10:27AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 202553.252.9852.9853.3852.52302,416
September 29, 202554.953.0953.0954.953268,671
September 26, 202554.253.753.754.3352.8261,007
September 25, 202552.9454.0754.0754.4452.62223,430
September 24, 202553.5552.9452.9453.8652.15161,064
September 23, 202554.4853.6853.6854.4853.5133,737
September 22, 202554.6554.0254.0255.1753.81136,584
September 19, 202554.1854.4954.4954.6452.85241,308
September 18, 202554.9953.8353.8354.9953.75159,837
September 17, 202555.2554.5554.5555.8154.25317,541
September 16, 202555.354.8754.3755.6454.52158,378
September 15, 202555.4154.9154.4156.2154.66286,922
September 12, 202556.4455.4155.4157.3955.11223,224
September 11, 20255756.0756.0758.0955.61364,046
September 10, 202555.856.9756.976355.794.13M
September 09, 202555.555.1455.1456.2954.82365,823
September 08, 202554.455.3555.3556.253.57669,580
September 05, 202553.1554.2354.2355.4653.15266,380
September 04, 202553.3253.3853.3854.4553.03206,598
September 03, 202552.3553.0853.0853.5652.35153,778
September 02, 202553.0252.5252.5253.752.28163,673
September 01, 202553.2753.1553.1554.9552.94469,740
August 29, 202552.7753.0653.0655.9652.77326,183
August 28, 202554.2352.8352.8354.2852.61216,922
August 26, 202552.354.2354.2356.4551.611.16M
August 25, 202552.7852.0552.0553.0452213,896
August 22, 202553.2252.6752.6755.6152.5732,934
August 21, 20255353.0253.0253.4152.4370,687
August 20, 20255353.0153.0153.952.54771,698
August 19, 20255253.1353.1353.6452404,195
August 18, 202551.152.2352.2352.6650.82177,224
August 14, 202553.851.3751.3754.4450.11617,852
August 13, 202553.753.4253.4254.7453.11345,656
August 12, 20255253.5153.5153.952225,642
August 11, 202554.3552.4952.4954.9550.481.86M
August 08, 202553.7654.4754.4757.553.271.68M
August 07, 202551.8753.7653.7654.151.33911,549
August 06, 20255151.8351.8353.2850.3457,630
August 05, 202550.2251.0751.0752.1249.99455,132
August 04, 202549.0950.0450.0452.549.07518,109
August 01, 202550.2849.6849.6851.448.28369,805
July 31, 202549.1250.0350.0350.8848.61623,145
July 30, 202547.9750.1150.1150.7447.23968,303
July 29, 202547.0547.8747.8748.445.77454,902
July 28, 202544.5547.0247.0247.944.4723,956
July 25, 202545.944.9844.9845.944.31227,596
July 24, 202545.1946.0646.0646.545.03276,194
July 23, 202545.2445.5245.5245.9844.51348,685
July 22, 202544.7944.9444.9445.4944.46203,015
July 21, 202545.0544.9944.9945.1844.5107,588
July 18, 202545.19454545.2844.31165,131
July 17, 20254545.0245.0245.3845117,355
July 16, 202545.145.0145.0145.744596,800
July 15, 202545.2945.1145.114644.98141,595
July 14, 202545.0345.0545.0545.544.49202,306
July 11, 20254545.0345.0347.4744.51692,083
July 10, 202544.8545.0545.0545.4944.76116,146
July 09, 202544.5145.5345.5346.0444.1405,228
July 08, 202544.6444.9644.9645.3344.3124,318
July 07, 202546.1144.9544.9546.1144.65144,308