NSE:ORICONENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	55.03	56.40	53.57	53.79	53.79	-1.23%	28,519
Nov 9, 2026	55.52	55.54	54.21	54.46	54.46	-1.13%	329,656
Nov 8, 2026	54.99	56.46	54.00	55.08	55.08	-0.58%	6,274
Nov 6, 2026	57.77	57.99	55.05	55.40	55.40	-3.13%	298,137
Nov 5, 2026	58.20	58.20	56.50	57.19	57.19	-0.63%	584,016
Nov 4, 2026	55.20	57.99	55.20	57.55	57.55	0.59%	132,702
Nov 3, 2026	57.45	57.45	55.80	57.21	57.21	1.51%	823,064
Nov 2, 2026	57.30	58.20	55.81	56.36	56.36	-0.02%	329,766
Oct 30, 2026	54.82	58.70	53.70	56.37	56.37	3.13%	1,222,797
Oct 29, 2026	54.21	56.00	53.82	54.66	54.66	0.66%	149,462
Oct 28, 2026	54.21	57.95	52.66	54.30	54.30	0.84%	738,218
Oct 27, 2026	52.90	54.48	52.40	53.85	53.85	2.34%	33,853
Oct 26, 2026	50.59	57.09	49.31	52.62	52.62	4.97%	119,735
Oct 23, 2026	47.53	51.14	44.62	50.13	50.13	4.96%	131,268
Oct 22, 2026	48.99	49.57	46.38	47.76	47.76	-4.13%	242,883
Oct 21, 2026	51.69	52.25	48.20	49.82	49.82	-2.94%	359,222
Oct 19, 2026	50.91	53.35	50.91	51.33	51.33	-2.19%	411,908
Oct 16, 2026	51.82	53.83	51.38	52.48	52.48	2.24%	588,326
Oct 15, 2026	51.29	53.44	51.00	51.33	51.33	-1.16%	229,557
Oct 14, 2026	52.03	52.79	50.14	51.93	51.93	0.29%	308,022
Oct 13, 2026	52.14	52.17	51.00	51.78	51.78	2.03%	414,712
Oct 12, 2026	50.08	52.46	50.08	50.75	50.75	-0.68%	138,026
Oct 9, 2026	50.45	52.66	50.45	51.10	51.10	0.75%	17,050
Oct 8, 2026	53.25	53.25	50.15	50.72	50.72	-2.97%	37,804
Oct 7, 2026	52.27	53.00	51.01	52.27	52.27	-	66,002
Oct 6, 2026	53.10	53.10	51.50	52.27	52.27	-0.32%	96,670
Oct 5, 2026	49.98	53.00	49.43	52.44	52.44	4.92%	93,292
Oct 1, 2026	51.34	52.78	48.40	49.98	49.98	-2.65%	47,960
Sep 30, 2026	52.90	52.90	50.71	51.34	51.34	-0.95%	55,211
Sep 29, 2026	53.00	53.87	50.59	51.83	51.83	-1.01%	1,200,606
Sep 28, 2026	53.10	53.40	47.04	52.36	52.36	1.87%	72,719
Sep 25, 2026	52.99	52.99	51.02	51.40	51.40	-0.71%	12,725
Sep 24, 2026	54.37	54.37	51.20	51.77	51.77	-3.84%	21,083
Sep 23, 2026	55.78	55.80	52.31	53.84	53.84	-3.48%	37,842
Sep 22, 2026	54.15	56.00	54.15	55.78	55.78	1.71%	27,420
Sep 21, 2026	52.00	55.88	51.90	54.84	54.84	4.36%	87,385
Sep 18, 2026	51.06	53.88	51.06	52.75	52.55	2.91%	17,128
Sep 17, 2026	51.05	52.21	51.05	51.26	51.07	-0.23%	12,236
Sep 16, 2026	51.70	52.80	51.20	51.38	51.19	0.14%	43,753
Sep 15, 2026	51.55	53.43	51.16	51.31	51.12	-0.16%	18,903
Sep 11, 2026	53.00	53.00	51.20	51.39	51.20	-0.50%	48,345
Sep 10, 2026	52.00	53.69	51.27	51.65	51.45	-0.83%	19,885
Sep 9, 2026	53.16	53.97	51.88	52.08	51.88	-2.03%	18,760
Sep 8, 2026	52.25	55.48	52.25	53.16	52.96	0.45%	38,106
Sep 7, 2026	54.15	54.94	52.50	52.92	52.72	-2.27%	51,117
Sep 4, 2026	53.20	54.70	52.66	54.15	53.94	2.19%	22,589
Sep 3, 2026	54.20	54.70	52.50	52.99	52.79	-2.23%	39,578
Sep 2, 2026	53.43	54.44	52.20	54.20	53.99	1.69%	8,648
Sep 1, 2026	54.99	55.60	53.07	53.30	53.10	-2.43%	20,075
Aug 31, 2026	54.50	55.80	54.01	54.63	54.42	-2.13%	8,995