NSE:ORICONENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	53.00	53.00	51.20	51.39	51.39	-0.50%	48,345
Sep 10, 2026	52.00	53.69	51.27	51.65	51.65	-0.83%	19,885
Sep 9, 2026	53.16	53.97	51.88	52.08	52.08	-2.03%	18,760
Sep 8, 2026	52.25	55.48	52.25	53.16	53.16	0.45%	38,106
Sep 7, 2026	54.15	54.94	52.50	52.92	52.92	-2.27%	51,117
Sep 4, 2026	53.20	54.70	52.66	54.15	54.15	2.19%	22,589
Sep 3, 2026	54.20	54.70	52.50	52.99	52.99	-2.23%	39,578
Sep 2, 2026	53.43	54.44	52.20	54.20	54.20	1.69%	8,648
Sep 1, 2026	54.99	55.60	53.07	53.30	53.30	-2.43%	20,075
Aug 31, 2026	54.50	55.80	54.01	54.63	54.63	-2.13%	8,995
Aug 28, 2026	55.00	56.39	51.85	55.82	55.82	0.76%	329,836
Aug 27, 2026	56.98	56.98	55.01	55.40	55.40	-2.21%	23,280
Aug 26, 2026	55.10	56.79	54.75	56.65	56.65	1.51%	19,412
Aug 25, 2026	56.10	56.94	55.00	55.81	55.81	-1.98%	57,085
Aug 24, 2026	56.95	58.19	56.20	56.94	56.94	-0.02%	97,270
Aug 21, 2026	58.12	58.12	56.11	56.95	56.95	-2.01%	119,767
Aug 20, 2026	57.43	59.70	55.12	58.12	58.12	2.49%	288,622
Aug 19, 2026	56.79	57.37	55.05	56.71	56.71	1.21%	40,572
Aug 18, 2026	53.11	57.81	52.31	56.03	56.03	4.96%	832,809
Aug 17, 2026	52.30	53.70	50.75	53.38	53.38	0.49%	475,993
Aug 14, 2026	51.79	53.61	51.55	53.12	53.12	2.57%	25,192
Aug 13, 2026	53.88	53.88	50.78	51.79	51.79	-1.65%	30,857
Aug 12, 2026	52.50	54.45	52.50	52.66	52.66	-0.47%	21,738
Aug 11, 2026	52.51	53.98	52.51	52.91	52.91	-0.71%	13,089
Aug 10, 2026	54.90	55.00	53.16	53.29	53.29	-1.53%	17,777
Aug 7, 2026	54.90	55.00	53.11	54.12	54.12	-0.28%	12,355
Aug 6, 2026	53.10	55.24	53.10	54.27	54.27	1.01%	11,349
Aug 5, 2026	53.10	54.56	53.10	53.73	53.73	-1.56%	9,664
Aug 4, 2026	54.89	55.19	53.71	54.58	54.58	0.63%	16,558
Aug 3, 2026	54.88	54.88	53.51	54.24	54.24	0.84%	16,899
Jul 31, 2026	53.22	54.70	52.52	53.79	53.79	1.07%	45,628
Jul 30, 2026	54.60	55.60	52.20	53.22	53.22	-1.35%	27,076
Jul 29, 2026	54.50	54.57	52.11	53.95	53.95	2.20%	47,663
Jul 28, 2026	53.90	55.71	52.49	52.79	52.79	-2.87%	61,957
Jul 27, 2026	55.03	55.87	53.90	54.35	54.35	-1.24%	23,561
Jul 24, 2026	55.63	55.70	53.75	55.03	55.03	0.40%	18,709
Jul 23, 2026	55.93	55.97	53.51	54.81	54.81	-0.15%	32,697
Jul 22, 2026	58.87	58.87	54.71	54.89	54.89	-4.29%	52,798
Jul 21, 2026	58.61	58.79	57.16	57.35	57.35	-2.38%	20,245
Jul 20, 2026	59.66	60.10	58.36	58.75	58.75	-2.00%	26,462
Jul 17, 2026	59.83	60.50	58.12	59.95	59.95	0.49%	134,654
Jul 16, 2026	56.80	59.89	56.10	59.66	59.66	3.45%	181,731
Jul 15, 2026	56.50	58.48	56.50	57.67	57.67	-0.22%	44,389
Jul 14, 2026	56.30	58.25	56.20	57.80	57.80	2.61%	69,389
Jul 13, 2026	55.05	57.20	53.10	56.33	56.33	2.33%	61,548
Jul 10, 2026	56.70	56.70	54.32	55.05	55.05	0.29%	50,279
Jul 9, 2026	54.77	55.75	54.55	54.89	54.89	0.22%	19,796
Jul 8, 2026	55.30	56.13	53.03	54.77	54.77	-2.41%	44,103
Jul 7, 2026	56.68	56.89	55.70	56.12	56.12	-0.99%	54,270
Jul 6, 2026	57.00	57.19	55.11	56.68	56.68	-0.42%	25,187