Oricon Enterprises Limited (BOM:513121)
India · Delayed Price · Currency is INR 51.69
-0.31 (-0.60%)
At close: Sep 11, 2026
Oricon Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 52.05 | 52.11 | 51.35 | 51.69 | 51.69 | -0.60% | 1,292 |
| Sep 10, 2026 | 50.55 | 52.30 | 50.55 | 52.00 | 52.00 | -0.33% | 272 |
| Sep 9, 2026 | 53.64 | 53.75 | 52.09 | 52.17 | 52.17 | -3.82% | 937 |
| Sep 8, 2026 | 53.15 | 54.24 | 52.99 | 54.24 | 54.24 | 2.71% | 2,187 |
| Sep 7, 2026 | 53.12 | 54.71 | 52.61 | 52.81 | 52.81 | -2.56% | 1,540 |
| Sep 4, 2026 | 56.90 | 56.90 | 53.25 | 54.20 | 54.20 | 2.71% | 774 |
| Sep 3, 2026 | 55.25 | 55.25 | 52.75 | 52.77 | 52.77 | -2.58% | 636 |
| Sep 2, 2026 | 52.71 | 54.17 | 51.43 | 54.17 | 54.17 | 1.44% | 991 |
| Sep 1, 2026 | 52.31 | 55.29 | 52.31 | 53.40 | 53.40 | -2.91% | 2,151 |
| Aug 31, 2026 | 52.26 | 55.12 | 52.26 | 55.00 | 55.00 | 0.66% | 15,627 |
| Aug 28, 2026 | 54.35 | 56.30 | 54.35 | 54.64 | 54.64 | -1.44% | 11,000 |
| Aug 27, 2026 | 57.21 | 57.21 | 55.44 | 55.44 | 55.44 | -1.16% | 249 |
| Aug 26, 2026 | 55.90 | 56.13 | 55.16 | 56.09 | 56.09 | 1.78% | 310 |
| Aug 25, 2026 | 55.78 | 57.19 | 55.10 | 55.11 | 55.11 | -2.30% | 518 |
| Aug 24, 2026 | 58.00 | 58.00 | 56.41 | 56.41 | 56.41 | -0.93% | 1,117 |
| Aug 21, 2026 | 59.75 | 59.75 | 56.10 | 56.94 | 56.94 | -1.59% | 1,216 |
| Aug 20, 2026 | 57.45 | 59.73 | 55.13 | 57.86 | 57.86 | 2.64% | 5,847 |
| Aug 19, 2026 | 55.00 | 57.25 | 55.00 | 56.37 | 56.37 | 0.45% | 3,720 |
| Aug 18, 2026 | 52.31 | 57.45 | 52.31 | 56.12 | 56.12 | 5.35% | 13,356 |
| Aug 17, 2026 | 52.99 | 53.88 | 51.20 | 53.27 | 53.27 | 0.76% | 5,114 |
| Aug 14, 2026 | 52.00 | 53.62 | 52.00 | 52.87 | 52.87 | 3.06% | 3,961 |
| Aug 13, 2026 | 53.00 | 53.00 | 51.21 | 51.30 | 51.30 | -3.21% | 2,438 |
| Aug 12, 2026 | 51.55 | 56.30 | 51.55 | 53.00 | 53.00 | -0.54% | 1,042 |
| Aug 11, 2026 | 53.10 | 53.71 | 52.51 | 53.29 | 53.29 | 0.08% | 3,569 |
| Aug 10, 2026 | 53.00 | 53.94 | 53.00 | 53.25 | 53.25 | -0.50% | 612 |
| Aug 7, 2026 | 51.65 | 54.46 | 51.65 | 53.52 | 53.52 | -1.85% | 906 |
| Aug 6, 2026 | 53.54 | 55.00 | 53.54 | 54.53 | 54.53 | 1.85% | 1,467 |
| Aug 5, 2026 | 54.17 | 54.17 | 53.00 | 53.54 | 53.54 | -0.69% | 1,282 |
| Aug 4, 2026 | 54.00 | 54.27 | 53.91 | 53.91 | 53.91 | -0.17% | 101 |
| Aug 3, 2026 | 54.57 | 54.83 | 54.00 | 54.00 | 54.00 | 0.93% | 1,848 |
| Jul 31, 2026 | 53.66 | 54.17 | 52.63 | 53.50 | 53.50 | 1.36% | 1,071 |
| Jul 30, 2026 | 59.70 | 59.70 | 52.50 | 52.78 | 52.78 | -1.68% | 4,095 |
| Jul 29, 2026 | 53.00 | 54.52 | 52.48 | 53.68 | 53.68 | 1.28% | 2,330 |
| Jul 28, 2026 | 58.75 | 58.75 | 52.53 | 53.00 | 53.00 | -2.09% | 3,214 |
| Jul 27, 2026 | 57.95 | 57.95 | 53.91 | 54.13 | 54.13 | -0.59% | 1,239 |
| Jul 24, 2026 | 51.50 | 55.32 | 51.50 | 54.45 | 54.45 | 0.91% | 536 |
| Jul 23, 2026 | 51.71 | 55.90 | 51.71 | 53.96 | 53.96 | -2.25% | 2,177 |
| Jul 22, 2026 | 57.00 | 57.00 | 54.85 | 55.20 | 55.20 | -3.31% | 2,618 |
| Jul 21, 2026 | 58.54 | 58.73 | 57.01 | 57.09 | 57.09 | -2.33% | 1,917 |
| Jul 20, 2026 | 60.02 | 60.02 | 58.22 | 58.45 | 58.45 | -2.63% | 4,967 |
| Jul 17, 2026 | 61.75 | 61.75 | 58.00 | 60.03 | 60.03 | 1.73% | 9,329 |
| Jul 16, 2026 | 57.54 | 59.95 | 56.00 | 59.01 | 59.01 | 2.55% | 15,004 |
| Jul 15, 2026 | 58.79 | 58.79 | 56.99 | 57.54 | 57.54 | -0.17% | 277 |
| Jul 14, 2026 | 56.73 | 57.90 | 55.70 | 57.64 | 57.64 | 1.62% | 6,838 |
| Jul 13, 2026 | 51.70 | 57.00 | 51.70 | 56.72 | 56.72 | 2.77% | 6,921 |
| Jul 10, 2026 | 55.50 | 55.74 | 54.06 | 55.19 | 55.19 | -0.56% | 3,898 |
| Jul 9, 2026 | 55.38 | 55.85 | 54.52 | 55.50 | 55.50 | -0.27% | 2,528 |
| Jul 8, 2026 | 58.80 | 58.80 | 53.38 | 55.65 | 55.65 | -0.63% | 355 |
| Jul 7, 2026 | 54.06 | 56.85 | 54.06 | 56.00 | 56.00 | -1.15% | 1,321 |
| Jul 6, 2026 | 57.45 | 57.45 | 55.37 | 56.65 | 56.65 | -0.56% | 4,250 |