Orion Infusion Limited (DSE:ORIONINFU)
Bangladesh · Delayed Price · Currency is BDT 556.90
+6.70 (1.22%)
At close: Sep 3, 2025
Orion Infusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 556.90 | 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 |
| Jul 30, 2025 | 344.30 | 350.00 | 339.10 | 341.50 | 341.50 | 1.01% | 168,392 |
| Jul 29, 2025 | 338.10 | 341.50 | 335.00 | 338.10 | 338.10 | 0.15% | 123,034 |
| Jul 28, 2025 | 345.00 | 346.40 | 334.00 | 337.60 | 337.60 | -1.60% | 166,948 |
| Jul 27, 2025 | 337.30 | 347.40 | 337.30 | 343.10 | 343.10 | 1.72% | 153,201 |
| Jul 24, 2025 | 345.60 | 348.90 | 332.60 | 337.30 | 337.30 | -2.37% | 332,933 |
| Jul 23, 2025 | 352.00 | 355.70 | 343.00 | 345.50 | 345.50 | -1.51% | 214,291 |
| Jul 22, 2025 | 348.40 | 359.50 | 348.40 | 350.80 | 350.80 | 0.92% | 562,752 |
| Jul 21, 2025 | 339.90 | 349.80 | 339.90 | 347.60 | 347.60 | 3.08% | 440,767 |
| Jul 20, 2025 | 339.80 | 341.00 | 333.10 | 337.20 | 337.20 | 0.42% | 279,156 |
| Jul 17, 2025 | 355.00 | 355.00 | 335.00 | 335.80 | 335.80 | 0.30% | 201,802 |
| Jul 16, 2025 | 334.00 | 338.80 | 331.60 | 334.80 | 334.80 | 0.97% | 191,777 |
| Jul 15, 2025 | 338.00 | 339.80 | 329.00 | 331.60 | 331.60 | -1.89% | 219,825 |
| Jul 14, 2025 | 335.10 | 343.90 | 334.60 | 338.00 | 338.00 | 1.17% | 258,220 |
| Jul 13, 2025 | 334.50 | 339.00 | 328.30 | 334.10 | 334.10 | 1.09% | 223,138 |
| Jul 10, 2025 | 325.80 | 333.00 | 323.10 | 330.50 | 330.50 | 1.75% | 259,988 |
| Jul 9, 2025 | 324.40 | 329.40 | 319.60 | 324.80 | 324.80 | 0.53% | 314,037 |
| Jul 8, 2025 | 306.00 | 324.00 | 306.00 | 323.10 | 323.10 | 5.59% | 353,683 |
| Jul 7, 2025 | 311.00 | 312.70 | 304.00 | 306.00 | 306.00 | -0.91% | 204,283 |
| Jul 3, 2025 | 315.50 | 315.50 | 308.00 | 308.80 | 308.80 | -1.47% | 176,654 |
| Jul 2, 2025 | 313.90 | 316.40 | 312.70 | 313.40 | 313.40 | -0.10% | 147,808 |
| Jun 30, 2025 | 316.00 | 317.40 | 312.80 | 313.70 | 313.70 | -0.63% | 110,746 |
| Jun 29, 2025 | 312.70 | 320.90 | 312.60 | 315.70 | 315.70 | 0.99% | 158,822 |
| Jun 26, 2025 | 316.40 | 317.40 | 311.60 | 312.60 | 312.60 | -0.13% | 127,972 |
| Jun 25, 2025 | 310.20 | 316.40 | 310.20 | 313.00 | 313.00 | 0.90% | 107,174 |
| Jun 24, 2025 | 310.00 | 317.90 | 309.20 | 310.20 | 310.20 | 0.71% | 125,332 |
| Jun 23, 2025 | 304.10 | 309.70 | 304.10 | 308.00 | 308.00 | 1.38% | 97,186 |