Oricon Enterprises Limited (NSE:ORICONENT)
India · Delayed Price · Currency is INR 52.65
-1.82 (-3.34%)
Aug 11, 2025, 11:29 AM IST
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 53.76 | 57.50 | 53.27 | 54.47 | 54.47 | 1.32% | 1,675,534 |
| Aug 7, 2025 | 51.87 | 54.10 | 51.33 | 53.76 | 53.76 | 3.72% | 911,549 |
| Aug 6, 2025 | 51.00 | 53.28 | 50.30 | 51.83 | 51.83 | 1.49% | 457,630 |
| Aug 5, 2025 | 50.22 | 52.12 | 49.99 | 51.07 | 51.07 | 2.06% | 455,132 |
| Aug 4, 2025 | 49.09 | 52.50 | 49.07 | 50.04 | 50.04 | 0.72% | 518,109 |
| Aug 1, 2025 | 50.28 | 51.40 | 48.28 | 49.68 | 49.68 | -0.70% | 369,805 |
| Jul 31, 2025 | 49.12 | 50.88 | 48.61 | 50.03 | 50.03 | -0.16% | 623,145 |
| Jul 30, 2025 | 47.97 | 50.74 | 47.23 | 50.11 | 50.11 | 4.68% | 968,303 |
| Jul 29, 2025 | 47.05 | 48.40 | 45.77 | 47.87 | 47.87 | 1.81% | 454,902 |
| Jul 28, 2025 | 44.55 | 47.90 | 44.40 | 47.02 | 47.02 | 4.54% | 723,956 |
| Jul 25, 2025 | 45.90 | 45.90 | 44.31 | 44.98 | 44.98 | -2.34% | 227,596 |
| Jul 24, 2025 | 45.19 | 46.50 | 45.03 | 46.06 | 46.06 | 1.19% | 276,194 |
| Jul 23, 2025 | 45.24 | 45.98 | 44.51 | 45.52 | 45.52 | 1.29% | 348,685 |
| Jul 22, 2025 | 44.79 | 45.49 | 44.46 | 44.94 | 44.94 | -0.11% | 203,015 |
| Jul 21, 2025 | 45.05 | 45.18 | 44.50 | 44.99 | 44.99 | -0.02% | 107,588 |
| Jul 18, 2025 | 45.19 | 45.28 | 44.31 | 45.00 | 45.00 | -0.04% | 165,131 |
| Jul 17, 2025 | 45.00 | 45.38 | 45.00 | 45.02 | 45.02 | 0.02% | 117,355 |
| Jul 16, 2025 | 45.10 | 45.74 | 45.00 | 45.01 | 45.01 | -0.22% | 96,800 |
| Jul 15, 2025 | 45.29 | 46.00 | 44.98 | 45.11 | 45.11 | 0.13% | 141,595 |
| Jul 14, 2025 | 45.03 | 45.50 | 44.49 | 45.05 | 45.05 | 0.04% | 202,306 |
| Jul 11, 2025 | 45.00 | 47.47 | 44.51 | 45.03 | 45.03 | -0.04% | 692,083 |
| Jul 10, 2025 | 44.85 | 45.49 | 44.76 | 45.05 | 45.05 | -1.05% | 116,146 |
| Jul 9, 2025 | 44.51 | 46.04 | 44.10 | 45.53 | 45.53 | 1.27% | 405,228 |
| Jul 8, 2025 | 44.64 | 45.33 | 44.30 | 44.96 | 44.96 | 0.02% | 124,318 |
| Jul 7, 2025 | 46.11 | 46.11 | 44.65 | 44.95 | 44.95 | -2.24% | 144,308 |
| Jul 4, 2025 | 44.90 | 46.38 | 44.00 | 45.98 | 45.98 | 2.27% | 697,258 |
| Jul 3, 2025 | 44.72 | 46.13 | 44.25 | 44.96 | 44.96 | 0.54% | 836,712 |
| Jul 2, 2025 | 45.00 | 45.36 | 44.00 | 44.72 | 44.72 | -0.36% | 191,637 |
| Jul 1, 2025 | 45.01 | 46.20 | 44.32 | 44.88 | 44.88 | -0.84% | 197,318 |
| Jun 30, 2025 | 45.15 | 46.00 | 43.91 | 45.26 | 45.26 | 0.58% | 333,071 |
| Jun 27, 2025 | 45.00 | 47.38 | 42.55 | 45.00 | 45.00 | -0.04% | 1,178,167 |
| Jun 26, 2025 | 44.60 | 45.65 | 44.36 | 45.02 | 45.02 | 0.09% | 146,191 |
| Jun 25, 2025 | 45.26 | 45.59 | 44.50 | 44.98 | 44.98 | -0.11% | 189,107 |
| Jun 24, 2025 | 45.50 | 45.87 | 44.35 | 45.03 | 45.03 | - | 180,235 |
| Jun 23, 2025 | 44.83 | 45.35 | 44.20 | 45.03 | 45.03 | -0.04% | 166,006 |
| Jun 20, 2025 | 44.00 | 45.40 | 43.06 | 45.05 | 45.05 | 2.36% | 569,832 |
| Jun 19, 2025 | 45.00 | 45.30 | 42.07 | 44.01 | 44.01 | -2.35% | 418,505 |
| Jun 18, 2025 | 45.17 | 45.67 | 44.92 | 45.07 | 45.07 | -0.22% | 153,152 |
| Jun 17, 2025 | 45.65 | 46.50 | 45.10 | 45.17 | 45.17 | -2.06% | 141,926 |
| Jun 16, 2025 | 45.32 | 46.70 | 44.61 | 46.12 | 46.12 | 1.77% | 380,325 |
| Jun 13, 2025 | 44.55 | 46.55 | 44.22 | 45.32 | 45.32 | -0.74% | 353,067 |
| Jun 12, 2025 | 45.72 | 47.10 | 44.50 | 45.66 | 45.66 | -0.83% | 571,185 |
| Jun 11, 2025 | 47.10 | 47.39 | 45.20 | 46.04 | 46.04 | -2.25% | 459,539 |
| Jun 10, 2025 | 46.78 | 47.70 | 45.17 | 47.10 | 47.10 | 1.16% | 666,186 |
| Jun 9, 2025 | 47.09 | 48.25 | 46.30 | 46.56 | 46.56 | -1.08% | 773,801 |
| Jun 6, 2025 | 50.30 | 52.35 | 47.00 | 47.07 | 47.07 | -3.62% | 4,366,612 |
| Jun 5, 2025 | 40.60 | 48.84 | 40.44 | 48.84 | 48.84 | 20.00% | 3,824,585 |
| Jun 4, 2025 | 40.28 | 41.28 | 40.21 | 40.70 | 40.70 | 0.54% | 124,889 |
| Jun 3, 2025 | 41.48 | 41.48 | 40.20 | 40.48 | 40.48 | -2.41% | 91,631 |
| Jun 2, 2025 | 41.76 | 42.29 | 40.49 | 41.48 | 41.48 | -0.19% | 120,086 |