Oricon Enterprises Limited (BOM:513121)
India
· Delayed Price · Currency is INR 64.10
+0.26 (0.41%)
At close: Mar 9, 2026
Oricon Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.55 | 65.89 | 60.95 | 64.10 | 64.10 | 0.41% | 14,582 |
| Mar 6, 2026 | 66.98 | 67.00 | 63.35 | 63.84 | 63.84 | -5.13% | 107,232 |
| Mar 5, 2026 | 66.70 | 67.45 | 64.10 | 67.29 | 67.29 | 1.94% | 11,086 |
| Mar 4, 2026 | 61.10 | 67.12 | 61.10 | 66.01 | 66.01 | -1.99% | 8,193 |
| Mar 2, 2026 | 62.26 | 67.90 | 62.26 | 67.35 | 67.35 | -0.53% | 5,612 |
| Feb 27, 2026 | 68.14 | 69.24 | 67.10 | 67.71 | 67.71 | -0.63% | 5,462 |
| Feb 26, 2026 | 71.99 | 71.99 | 66.99 | 68.14 | 68.14 | 0.43% | 18,581 |
| Feb 25, 2026 | 63.44 | 67.90 | 63.44 | 67.85 | 67.85 | 6.31% | 7,551 |
| Feb 24, 2026 | 62.01 | 64.53 | 62.01 | 63.82 | 63.82 | -2.48% | 4,186 |
| Feb 23, 2026 | 65.25 | 66.45 | 64.51 | 65.44 | 65.44 | 0.29% | 5,298 |
| Feb 20, 2026 | 66.85 | 66.85 | 65.25 | 65.25 | 65.25 | -2.45% | 5,673 |
| Feb 19, 2026 | 66.50 | 67.00 | 66.10 | 66.89 | 66.89 | 1.26% | 1,717 |
| Feb 18, 2026 | 64.50 | 66.84 | 64.50 | 66.06 | 66.06 | 0.50% | 1,313 |
| Feb 17, 2026 | 64.26 | 66.43 | 64.25 | 65.73 | 65.73 | 0.47% | 2,039 |
| Feb 16, 2026 | 66.50 | 66.95 | 64.50 | 65.42 | 65.42 | -1.92% | 8,460 |
| Feb 13, 2026 | 66.50 | 66.85 | 65.51 | 66.70 | 66.70 | 0.18% | 397 |
| Feb 12, 2026 | 64.20 | 67.00 | 64.20 | 66.58 | 66.58 | 0.97% | 5,410 |
| Feb 11, 2026 | 65.00 | 66.95 | 64.20 | 65.94 | 65.94 | -0.62% | 3,018 |
| Feb 10, 2026 | 65.99 | 66.75 | 65.05 | 66.35 | 66.35 | 0.71% | 1,394 |
| Feb 9, 2026 | 64.96 | 67.75 | 64.10 | 65.88 | 65.88 | 0.43% | 8,062 |
| Feb 6, 2026 | 65.00 | 66.89 | 64.15 | 65.60 | 65.60 | -0.44% | 2,132 |
| Feb 5, 2026 | 63.56 | 65.89 | 63.10 | 65.89 | 65.89 | 0.80% | 1,086 |
| Feb 4, 2026 | 64.60 | 66.29 | 63.66 | 65.37 | 65.37 | 1.19% | 1,221 |
| Feb 3, 2026 | 65.40 | 67.90 | 63.60 | 64.60 | 64.60 | -2.70% | 12,289 |
| Feb 2, 2026 | 64.31 | 66.49 | 64.31 | 66.39 | 66.39 | 1.92% | 1,691 |
| Feb 1, 2026 | 66.14 | 66.93 | 65.05 | 65.14 | 65.14 | -2.25% | 1,378 |
| Jan 30, 2026 | 65.12 | 67.00 | 65.11 | 66.64 | 66.64 | -0.54% | 10,763 |
| Jan 29, 2026 | 65.06 | 67.00 | 65.06 | 67.00 | 67.00 | 0.40% | 4,408 |
| Jan 28, 2026 | 66.11 | 67.95 | 64.51 | 66.73 | 66.73 | 1.63% | 8,783 |
| Jan 27, 2026 | 62.06 | 67.49 | 62.06 | 65.66 | 65.66 | 0.64% | 12,515 |
| Jan 23, 2026 | 62.69 | 65.95 | 62.69 | 65.24 | 65.24 | 3.74% | 9,351 |
| Jan 22, 2026 | 61.01 | 63.33 | 60.30 | 62.89 | 62.89 | 4.26% | 13,552 |
| Jan 21, 2026 | 59.30 | 61.90 | 58.00 | 60.32 | 60.32 | 1.70% | 8,016 |
| Jan 20, 2026 | 59.70 | 61.10 | 59.14 | 59.31 | 59.31 | -4.72% | 2,390 |
| Jan 19, 2026 | 60.00 | 62.25 | 58.05 | 62.25 | 62.25 | 2.89% | 5,781 |
| Jan 16, 2026 | 60.00 | 61.25 | 60.00 | 60.50 | 60.50 | -1.00% | 2,814 |
| Jan 14, 2026 | 60.25 | 62.00 | 60.20 | 61.11 | 61.11 | 0.34% | 11,018 |
| Jan 13, 2026 | 59.30 | 61.69 | 59.30 | 60.90 | 60.90 | -0.93% | 15,143 |
| Jan 12, 2026 | 61.95 | 61.95 | 59.10 | 61.47 | 61.47 | 0.03% | 7,119 |
| Jan 9, 2026 | 62.44 | 62.44 | 60.61 | 61.45 | 61.45 | 0.18% | 6,069 |
| Jan 8, 2026 | 58.21 | 61.54 | 58.21 | 61.34 | 61.34 | 4.66% | 11,183 |
| Jan 7, 2026 | 59.89 | 59.89 | 58.00 | 58.61 | 58.61 | -0.73% | 1,706 |
| Jan 6, 2026 | 59.50 | 60.45 | 59.00 | 59.04 | 59.04 | -0.94% | 3,848 |
| Jan 5, 2026 | 59.00 | 61.80 | 59.00 | 59.60 | 59.60 | -0.91% | 8,440 |
| Jan 2, 2026 | 60.99 | 60.99 | 59.32 | 60.15 | 60.15 | -0.17% | 3,286 |
| Jan 1, 2026 | 61.53 | 61.53 | 59.53 | 60.25 | 60.25 | -0.22% | 1,952 |
| Dec 31, 2025 | 59.31 | 60.48 | 59.31 | 60.38 | 60.38 | 1.48% | 1,083 |
| Dec 30, 2025 | 59.31 | 60.66 | 59.31 | 59.50 | 59.50 | -1.72% | 2,098 |
| Dec 29, 2025 | 59.68 | 60.89 | 59.41 | 60.54 | 60.54 | 1.58% | 3,471 |
| Dec 26, 2025 | 59.41 | 60.50 | 59.05 | 59.60 | 59.60 | -0.68% | 10,785 |
| Dec 24, 2025 | 59.16 | 60.35 | 58.50 | 60.01 | 60.01 | -1.14% | 7,345 |
| Dec 23, 2025 | 58.56 | 60.70 | 58.56 | 60.70 | 60.70 | 2.00% | 4,515 |
| Dec 22, 2025 | 59.15 | 60.94 | 59.15 | 59.51 | 59.51 | -0.68% | 4,241 |
| Dec 19, 2025 | 59.05 | 61.00 | 59.05 | 59.92 | 59.92 | -0.78% | 19,227 |
| Dec 18, 2025 | 58.05 | 60.39 | 58.05 | 60.39 | 60.39 | 1.31% | 6,573 |
| Dec 17, 2025 | 58.23 | 60.45 | 58.02 | 59.61 | 59.61 | 2.37% | 13,757 |
| Dec 16, 2025 | 57.30 | 60.00 | 57.30 | 58.23 | 58.23 | -2.15% | 2,072 |
| Dec 15, 2025 | 59.80 | 61.00 | 57.80 | 59.51 | 59.51 | 1.52% | 7,853 |
| Dec 12, 2025 | 56.50 | 58.62 | 56.50 | 58.62 | 58.62 | 5.00% | 2,632 |
| Dec 11, 2025 | 55.01 | 56.90 | 55.01 | 55.83 | 55.83 | 0.07% | 2,255 |
| Dec 10, 2025 | 55.95 | 55.95 | 55.00 | 55.79 | 55.79 | -0.64% | 1,452 |
| Dec 9, 2025 | 55.50 | 56.15 | 52.60 | 56.15 | 56.15 | 1.87% | 12,364 |
| Dec 8, 2025 | 57.50 | 57.50 | 55.12 | 55.12 | 55.12 | -5.00% | 8,780 |
| Dec 5, 2025 | 58.00 | 58.89 | 57.93 | 58.02 | 58.02 | -1.41% | 6,579 |
| Dec 4, 2025 | 57.51 | 59.39 | 57.51 | 58.85 | 58.85 | 0.58% | 2,552 |
| Dec 3, 2025 | 59.30 | 59.30 | 58.50 | 58.51 | 58.51 | -1.17% | 3,265 |
| Dec 2, 2025 | 58.19 | 60.44 | 58.10 | 59.20 | 59.20 | -0.17% | 12,903 |
| Dec 1, 2025 | 57.75 | 59.34 | 57.75 | 59.30 | 59.30 | 1.32% | 11,864 |
| Nov 28, 2025 | 58.00 | 59.40 | 57.50 | 58.53 | 58.53 | -0.34% | 6,365 |
| Nov 27, 2025 | 57.05 | 60.44 | 57.05 | 58.73 | 58.73 | 2.01% | 19,529 |
| Nov 26, 2025 | 56.00 | 59.03 | 55.26 | 57.57 | 57.57 | 2.40% | 9,200 |
| Nov 25, 2025 | 56.99 | 57.00 | 55.50 | 56.22 | 56.22 | -0.57% | 5,852 |
| Nov 24, 2025 | 57.00 | 58.00 | 55.00 | 56.54 | 56.54 | -2.32% | 13,734 |
| Nov 21, 2025 | 57.62 | 58.11 | 57.46 | 57.88 | 57.88 | -0.21% | 5,883 |
| Nov 20, 2025 | 59.90 | 59.90 | 57.56 | 58.00 | 58.00 | 0.29% | 5,910 |
| Nov 19, 2025 | 57.76 | 58.63 | 57.22 | 57.83 | 57.83 | -0.38% | 9,721 |
| Nov 18, 2025 | 57.58 | 59.24 | 57.58 | 58.05 | 58.05 | -0.48% | 17,689 |
| Nov 17, 2025 | 57.50 | 59.80 | 57.39 | 58.33 | 58.33 | 0.79% | 27,976 |
| Nov 14, 2025 | 58.00 | 58.47 | 57.31 | 57.87 | 57.87 | -0.53% | 17,450 |
| Nov 13, 2025 | 60.09 | 60.75 | 57.27 | 58.18 | 58.18 | -0.58% | 47,839 |
| Nov 12, 2025 | 55.35 | 58.82 | 55.35 | 58.52 | 58.52 | 3.74% | 22,362 |
| Nov 11, 2025 | 55.99 | 57.80 | 55.75 | 56.41 | 56.41 | 0.43% | 6,287 |
| Nov 10, 2025 | 55.54 | 57.20 | 54.12 | 56.17 | 56.17 | -0.43% | 10,409 |
| Nov 7, 2025 | 55.67 | 56.65 | 54.99 | 56.41 | 56.41 | 1.33% | 10,961 |
| Nov 6, 2025 | 55.50 | 56.37 | 55.10 | 55.67 | 55.67 | -3.25% | 7,044 |
| Nov 4, 2025 | 56.00 | 58.49 | 55.01 | 57.54 | 57.54 | 4.96% | 52,602 |
| Nov 3, 2025 | 53.11 | 55.24 | 52.36 | 54.82 | 54.82 | 3.34% | 12,041 |
| Oct 31, 2025 | 52.67 | 54.24 | 52.63 | 53.05 | 53.05 | -0.21% | 2,981 |
| Oct 30, 2025 | 52.75 | 53.46 | 52.75 | 53.16 | 53.16 | -0.08% | 3,789 |
| Oct 29, 2025 | 53.59 | 53.93 | 53.00 | 53.20 | 53.20 | -0.45% | 4,260 |
| Oct 28, 2025 | 52.36 | 53.81 | 52.36 | 53.44 | 53.44 | -0.52% | 1,897 |
| Oct 27, 2025 | 54.90 | 54.90 | 53.02 | 53.72 | 53.72 | -1.16% | 7,087 |
| Oct 24, 2025 | 52.81 | 54.60 | 52.01 | 54.35 | 54.35 | 1.42% | 10,228 |
| Oct 23, 2025 | 52.25 | 54.00 | 51.96 | 53.59 | 53.59 | 0.28% | 9,577 |
| Oct 21, 2025 | 52.85 | 53.56 | 52.85 | 53.44 | 53.44 | 0.68% | 2,101 |
| Oct 20, 2025 | 52.60 | 53.81 | 52.60 | 53.08 | 53.08 | -0.26% | 4,177 |
| Oct 17, 2025 | 54.80 | 54.80 | 53.06 | 53.22 | 53.22 | -2.12% | 3,902 |
| Oct 16, 2025 | 53.85 | 54.59 | 52.96 | 54.37 | 54.37 | 1.65% | 4,455 |
| Oct 15, 2025 | 54.36 | 54.53 | 53.44 | 53.49 | 53.49 | -1.94% | 2,382 |
| Oct 14, 2025 | 52.87 | 55.12 | 49.47 | 54.55 | 54.55 | 0.55% | 83,215 |