NSE:ORICONENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	65.90	67.50	65.54	67.46	67.46	2.37%	160,134
Apr 2, 2026	63.50	66.36	63.46	65.90	65.90	2.57%	364,448
Apr 1, 2026	66.00	66.64	63.24	64.25	64.25	0.41%	459,040
Mar 30, 2026	65.40	65.40	63.50	63.99	63.99	-0.81%	113,175
Mar 27, 2026	64.88	65.19	63.49	64.51	64.51	-0.09%	94,371
Mar 25, 2026	68.00	68.00	64.10	64.57	64.57	-4.01%	56,617
Mar 24, 2026	63.36	68.20	62.80	67.27	67.27	6.17%	346,600
Mar 23, 2026	67.50	67.99	61.60	63.36	63.36	-6.13%	293,335
Mar 20, 2026	68.00	68.00	66.71	67.50	67.50	-0.12%	51,386
Mar 19, 2026	66.53	68.24	66.50	67.58	67.58	0.06%	50,312
Mar 18, 2026	67.66	68.60	67.36	67.54	67.54	-0.18%	104,135
Mar 17, 2026	65.85	70.40	65.75	67.66	67.66	2.24%	208,391
Mar 16, 2026	65.66	66.96	65.65	66.18	66.18	0.30%	53,705
Mar 13, 2026	65.70	66.29	64.70	65.98	65.98	1.38%	130,745
Mar 12, 2026	65.90	65.93	64.19	65.08	65.08	-0.96%	39,938
Mar 11, 2026	67.50	67.50	65.31	65.71	65.71	-1.79%	48,130
Mar 10, 2026	64.24	67.55	64.21	66.91	66.91	4.16%	381,239
Mar 9, 2026	63.83	64.95	61.00	64.24	64.24	0.64%	193,968
Mar 6, 2026	67.01	67.33	63.52	63.83	63.83	-4.94%	165,517
Mar 5, 2026	66.60	67.78	64.10	67.15	67.15	0.80%	214,037
Mar 4, 2026	64.05	67.45	63.87	66.62	66.62	-0.66%	225,390
Mar 2, 2026	63.36	67.99	63.36	67.06	67.06	-1.43%	137,429
Feb 27, 2026	69.00	69.54	67.50	68.03	68.03	0.41%	79,696
Feb 26, 2026	68.00	70.00	67.00	67.75	67.75	0.07%	250,188
Feb 25, 2026	64.09	68.00	64.09	67.70	67.70	5.63%	158,152
Feb 24, 2026	63.00	65.79	62.81	64.09	64.09	-0.97%	74,207
Feb 23, 2026	66.70	66.70	64.05	64.72	64.72	-1.12%	79,620
Feb 20, 2026	66.00	66.79	64.55	65.45	65.45	-1.06%	109,039
Feb 19, 2026	67.40	67.40	65.65	66.15	66.15	-0.53%	27,183
Feb 18, 2026	65.80	67.00	65.10	66.50	66.50	1.42%	62,687
Feb 17, 2026	64.26	66.01	64.26	65.57	65.57	-0.30%	27,558
Feb 16, 2026	64.75	66.90	64.21	65.77	65.77	-0.38%	80,776