NSE:ORICONENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	56.55	58.33	56.15	57.04	57.04	0.71%	73,409
Jun 17, 2026	56.23	56.89	56.00	56.64	56.64	0.35%	42,141
Jun 16, 2026	57.15	57.20	56.02	56.44	56.44	-0.74%	52,485
Jun 15, 2026	60.38	61.00	56.35	56.86	56.86	-3.94%	192,254
Jun 12, 2026	55.90	60.95	54.67	59.19	59.19	5.89%	270,706
Jun 11, 2026	54.11	56.50	54.11	55.90	55.90	1.12%	89,741
Jun 10, 2026	57.64	60.50	55.00	55.28	55.28	-4.09%	301,022
Jun 9, 2026	58.10	59.47	57.03	57.64	57.64	-0.79%	92,067
Jun 8, 2026	60.58	60.71	57.42	58.10	58.10	-4.49%	107,860
Jun 5, 2026	61.20	62.89	60.27	60.83	60.83	0.21%	60,347
Jun 4, 2026	60.38	64.08	59.00	60.70	60.70	0.71%	218,081
Jun 3, 2026	60.68	62.79	59.72	60.27	60.27	-2.16%	71,206
Jun 2, 2026	62.09	62.89	60.70	61.60	61.60	-0.53%	61,145
Jun 1, 2026	64.50	64.80	60.76	61.93	61.93	-4.47%	112,270
May 29, 2026	63.10	66.70	62.75	64.83	64.83	1.23%	212,513
May 27, 2026	64.30	64.63	63.17	64.04	64.04	-0.25%	38,188
May 26, 2026	63.49	66.35	62.05	64.20	64.20	1.12%	1,215,670
May 25, 2026	60.10	63.73	60.10	63.49	63.49	3.35%	64,544
May 22, 2026	62.01	62.56	59.50	61.43	61.43	-1.46%	61,426
May 21, 2026	64.56	64.56	62.02	62.34	62.34	-3.78%	198,035
May 20, 2026	63.50	65.00	63.50	64.79	64.79	0.06%	47,206
May 19, 2026	64.40	65.19	64.40	64.75	64.75	0.54%	35,786
May 18, 2026	63.20	65.00	63.20	64.40	64.40	-0.83%	49,001
May 15, 2026	65.80	65.80	64.10	64.94	64.94	1.36%	68,898
May 14, 2026	65.69	65.69	63.69	64.07	64.07	-0.82%	91,991
May 13, 2026	63.11	65.69	63.04	64.60	64.60	0.92%	48,952
May 12, 2026	63.10	65.28	63.10	64.01	64.01	-0.06%	128,479
May 11, 2026	63.25	64.50	62.99	64.05	64.05	-0.70%	84,574
May 8, 2026	65.00	65.00	64.05	64.50	64.50	-0.03%	147,982
May 7, 2026	64.58	64.90	64.31	64.52	64.52	-	163,422
May 6, 2026	64.00	65.20	64.00	64.52	64.52	-0.63%	66,655
May 5, 2026	65.30	65.30	64.25	64.93	64.93	0.05%	117,078
May 4, 2026	64.10	65.79	64.01	64.90	64.90	0.31%	72,742
Apr 30, 2026	64.75	65.50	64.33	64.70	64.70	-0.02%	78,092
Apr 29, 2026	65.11	65.37	64.00	64.71	64.71	0.20%	138,683
Apr 28, 2026	64.66	65.66	64.40	64.58	64.58	-0.19%	68,342
Apr 27, 2026	64.00	65.10	63.99	64.70	64.70	0.51%	90,192
Apr 24, 2026	64.20	65.60	64.01	64.37	64.37	-1.20%	119,329
Apr 23, 2026	65.00	66.73	65.00	65.15	65.15	-0.28%	36,248
Apr 22, 2026	66.13	66.62	65.11	65.33	65.33	-0.80%	76,208
Apr 21, 2026	65.60	67.72	65.60	65.86	65.86	-0.44%	46,832
Apr 20, 2026	66.80	68.28	65.49	66.15	66.15	-2.45%	113,468
Apr 17, 2026	69.12	70.80	67.22	67.81	67.81	-1.90%	156,612
Apr 16, 2026	69.65	69.99	67.80	69.12	69.12	0.73%	99,275
Apr 15, 2026	67.51	73.12	67.51	68.62	68.62	0.91%	793,047
Apr 13, 2026	67.00	68.85	65.05	68.00	68.00	1.04%	220,723
Apr 10, 2026	66.01	67.60	66.01	67.30	67.30	0.54%	140,725
Apr 9, 2026	66.90	67.45	65.69	66.94	66.94	0.18%	71,965
Apr 8, 2026	68.40	69.00	65.21	66.82	66.82	1.55%	88,614
Apr 7, 2026	67.46	67.46	65.51	65.80	65.80	-2.46%	58,598