Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh · Delayed Price · Currency is BDT 469.50
+8.00 (1.73%)
At close: Oct 12, 2025
Orion Infusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 471.00 | 478.90 | 465.00 | 470.00 | 470.00 | 0.11% | 196,100 |
| Oct 12, 2025 | 455.00 | 472.90 | 450.00 | 469.50 | 469.50 | 1.73% | 254,717 |
| Oct 9, 2025 | 470.10 | 481.80 | 456.80 | 461.50 | 461.50 | -3.61% | 232,661 |
| Oct 8, 2025 | 509.00 | 513.80 | 471.50 | 478.80 | 478.80 | -6.04% | 341,947 |
| Oct 7, 2025 | 500.00 | 522.80 | 500.00 | 509.60 | 509.60 | -0.20% | 356,898 |
| Oct 6, 2025 | 510.20 | 518.80 | 505.50 | 510.60 | 510.60 | -1.26% | 335,894 |
| Oct 5, 2025 | 530.00 | 530.00 | 513.30 | 517.10 | 517.10 | -2.21% | 285,468 |
| Sep 30, 2025 | 517.00 | 531.20 | 517.00 | 528.80 | 528.80 | 0.76% | 357,194 |
| Sep 29, 2025 | 520.00 | 531.30 | 513.10 | 524.80 | 524.80 | 0.71% | 478,318 |
| Sep 28, 2025 | 540.30 | 544.40 | 518.50 | 521.10 | 521.10 | -3.00% | 397,169 |
| Sep 25, 2025 | 518.00 | 539.00 | 518.00 | 537.20 | 537.20 | 3.85% | 351,436 |
| Sep 24, 2025 | 502.00 | 518.90 | 498.10 | 517.30 | 517.30 | 2.27% | 457,346 |
| Sep 23, 2025 | 497.10 | 507.00 | 497.00 | 505.80 | 505.80 | 1.04% | 185,748 |
| Sep 22, 2025 | 480.00 | 507.80 | 480.00 | 500.60 | 500.60 | 1.98% | 450,521 |
| Sep 21, 2025 | 533.00 | 533.00 | 490.90 | 490.90 | 490.90 | -7.48% | 345,973 |
| Sep 18, 2025 | 530.00 | 535.30 | 527.80 | 530.60 | 530.60 | 0.34% | 301,870 |
| Sep 17, 2025 | 512.00 | 531.40 | 512.00 | 528.80 | 528.80 | 2.92% | 314,333 |
| Sep 16, 2025 | 512.10 | 517.40 | 508.00 | 513.80 | 513.80 | 0.51% | 240,447 |
| Sep 15, 2025 | 508.00 | 514.90 | 505.90 | 511.20 | 511.20 | 0.10% | 212,018 |
| Sep 14, 2025 | 505.00 | 515.30 | 505.00 | 510.70 | 510.70 | 0.26% | 231,165 |
| Sep 11, 2025 | 518.00 | 519.20 | 501.00 | 509.40 | 509.40 | -1.91% | 380,405 |
| Sep 10, 2025 | 510.00 | 527.70 | 510.00 | 519.30 | 519.30 | 2.69% | 812,768 |
| Sep 9, 2025 | 542.00 | 549.90 | 505.70 | 505.70 | 505.70 | -7.50% | 968,924 |
| Sep 8, 2025 | 565.90 | 572.40 | 532.00 | 546.70 | 546.70 | -3.50% | 342,134 |
| Sep 7, 2025 | 578.00 | 587.50 | 543.00 | 566.50 | 566.50 | -0.89% | 390,535 |
| Sep 4, 2025 | 560.00 | 575.40 | 559.60 | 571.60 | 571.60 | 2.64% | 553,900 |
| Sep 3, 2025 | 550.00 | 579.00 | 531.00 | 556.90 | 556.90 | 1.22% | 906,306 |
| Sep 2, 2025 | 565.00 | 572.40 | 531.50 | 550.20 | 550.20 | -1.96% | 590,389 |
| Sep 1, 2025 | 547.80 | 565.00 | 547.80 | 561.20 | 561.20 | 4.90% | 419,294 |
| Aug 31, 2025 | 520.00 | 540.00 | 517.70 | 535.00 | 535.00 | 2.94% | 438,013 |
| Aug 28, 2025 | 522.40 | 525.20 | 510.00 | 519.70 | 519.70 | 0.29% | 346,871 |
| Aug 27, 2025 | 519.80 | 524.90 | 514.00 | 518.20 | 518.20 | 1.33% | 217,106 |
| Aug 26, 2025 | 507.70 | 519.80 | 492.00 | 511.40 | 511.40 | 0.59% | 405,860 |
| Aug 25, 2025 | 530.00 | 531.90 | 499.70 | 508.40 | 508.40 | -4.58% | 409,391 |
| Aug 24, 2025 | 530.20 | 549.00 | 515.00 | 532.80 | 532.80 | 1.60% | 352,533 |
| Aug 21, 2025 | 510.00 | 528.00 | 504.00 | 524.40 | 524.40 | 3.05% | 437,877 |
| Aug 20, 2025 | 507.00 | 514.80 | 500.00 | 508.90 | 508.90 | -0.14% | 372,005 |
| Aug 19, 2025 | 509.40 | 521.00 | 496.40 | 509.60 | 509.60 | 1.47% | 487,345 |
| Aug 18, 2025 | 486.00 | 509.00 | 486.00 | 502.20 | 502.20 | 4.54% | 483,022 |
| Aug 17, 2025 | 456.20 | 485.00 | 448.10 | 480.40 | 480.40 | 4.46% | 573,934 |
| Aug 14, 2025 | 459.40 | 467.60 | 453.50 | 459.90 | 459.90 | 2.43% | 821,892 |
| Aug 13, 2025 | 418.50 | 450.00 | 418.50 | 449.00 | 449.00 | 8.51% | 1,243,055 |
| Aug 12, 2025 | 398.80 | 418.80 | 397.00 | 413.80 | 413.80 | 4.60% | 632,462 |
| Aug 11, 2025 | 410.00 | 410.00 | 395.10 | 395.60 | 395.60 | -2.63% | 432,310 |
| Aug 10, 2025 | 391.00 | 410.00 | 391.00 | 406.30 | 406.30 | 4.72% | 555,366 |
| Aug 7, 2025 | 379.00 | 389.00 | 377.10 | 388.00 | 388.00 | 2.84% | 329,192 |
| Aug 6, 2025 | 368.50 | 385.90 | 368.50 | 377.30 | 377.30 | 2.50% | 368,328 |
| Aug 4, 2025 | 357.00 | 373.90 | 356.00 | 368.10 | 368.10 | 3.40% | 713,906 |
| Aug 3, 2025 | 357.00 | 364.90 | 354.00 | 356.00 | 356.00 | 0.99% | 234,891 |
| Jul 31, 2025 | 343.00 | 355.00 | 342.00 | 352.50 | 352.50 | 3.22% | 310,940 |