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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Oricon Enterprises Limited (ORICONENT.NS) NSE