NSE:ORICONENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	56.97	57.38	55.56	56.92	56.92	0.26%	38,312
Jul 2, 2026	54.88	57.12	53.30	56.77	56.77	3.54%	155,021
Jul 1, 2026	53.56	55.78	53.56	54.83	54.83	2.05%	46,014
Jun 30, 2026	55.30	55.66	52.80	53.73	53.73	-2.89%	127,643
Jun 29, 2026	55.53	56.49	54.99	55.33	55.33	-0.36%	24,020
Jun 25, 2026	56.71	57.46	55.30	55.53	55.53	-2.05%	35,765
Jun 24, 2026	56.92	57.19	56.21	56.69	56.69	-0.40%	52,614
Jun 23, 2026	56.67	57.35	56.40	56.92	56.92	-0.05%	52,297
Jun 22, 2026	56.76	57.25	55.10	56.95	56.95	0.94%	72,174
Jun 19, 2026	56.30	57.04	56.05	56.42	56.42	-1.09%	37,713
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