Oricon Enterprises Limited (BOM:513121)
India
· Delayed Price · Currency is INR 65.25
+0.80 (1.24%)
At close: Apr 29, 2026
Oricon Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 66.70 | 66.70 | 63.90 | 65.25 | 65.25 | 1.24% | 1,763 |
| Apr 28, 2026 | 65.23 | 65.39 | 64.39 | 64.45 | 64.45 | 0.09% | 9,088 |
| Apr 27, 2026 | 64.40 | 65.06 | 64.20 | 64.39 | 64.39 | 0.30% | 1,360 |
| Apr 24, 2026 | 66.09 | 66.09 | 64.10 | 64.20 | 64.20 | -1.44% | 913 |
| Apr 23, 2026 | 66.34 | 66.40 | 64.78 | 65.14 | 65.14 | -0.46% | 3,785 |
| Apr 22, 2026 | 65.10 | 65.93 | 64.95 | 65.44 | 65.44 | -0.32% | 3,615 |
| Apr 21, 2026 | 66.30 | 68.00 | 65.61 | 65.65 | 65.65 | -0.61% | 1,613 |
| Apr 20, 2026 | 67.81 | 68.09 | 66.01 | 66.05 | 66.05 | -2.60% | 2,828 |
| Apr 17, 2026 | 70.45 | 71.14 | 67.16 | 67.81 | 67.81 | -1.80% | 8,986 |
| Apr 16, 2026 | 69.30 | 71.33 | 68.59 | 69.05 | 69.05 | 0.83% | 6,637 |
| Apr 15, 2026 | 67.80 | 73.00 | 67.80 | 68.48 | 68.48 | 1.00% | 29,495 |
| Apr 13, 2026 | 65.15 | 69.33 | 65.15 | 67.80 | 67.80 | 0.50% | 34,941 |
| Apr 10, 2026 | 65.81 | 67.83 | 65.80 | 67.46 | 67.46 | 0.66% | 2,655 |
| Apr 9, 2026 | 66.49 | 67.37 | 66.12 | 67.02 | 67.02 | 0.43% | 734 |
| Apr 8, 2026 | 67.00 | 68.00 | 65.83 | 66.73 | 66.73 | 1.34% | 6,985 |
| Apr 7, 2026 | 67.51 | 67.51 | 65.07 | 65.85 | 65.85 | -0.51% | 2,566 |
| Apr 6, 2026 | 66.60 | 67.50 | 65.12 | 66.19 | 66.19 | 1.35% | 5,152 |
| Apr 2, 2026 | 63.10 | 66.70 | 63.10 | 65.31 | 65.31 | 1.29% | 8,166 |
| Apr 1, 2026 | 65.00 | 65.89 | 63.05 | 64.48 | 64.48 | 1.26% | 4,027 |
| Mar 30, 2026 | 65.70 | 65.70 | 63.68 | 63.68 | 63.68 | -0.84% | 1,347 |
| Mar 27, 2026 | 64.59 | 64.95 | 63.78 | 64.22 | 64.22 | -1.03% | 12,111 |
| Mar 25, 2026 | 67.88 | 67.88 | 64.50 | 64.89 | 64.89 | -3.15% | 4,348 |
| Mar 24, 2026 | 60.00 | 68.12 | 60.00 | 67.00 | 67.00 | 7.41% | 19,082 |
| Mar 23, 2026 | 66.72 | 67.43 | 61.17 | 62.38 | 62.38 | -7.43% | 10,585 |
| Mar 20, 2026 | 67.76 | 68.00 | 66.80 | 67.39 | 67.39 | 0.01% | 4,210 |
| Mar 19, 2026 | 68.00 | 68.00 | 67.26 | 67.38 | 67.38 | 0.10% | 289 |
| Mar 18, 2026 | 68.89 | 68.89 | 66.67 | 67.31 | 67.31 | -0.65% | 6,110 |
| Mar 17, 2026 | 66.00 | 70.00 | 65.30 | 67.75 | 67.75 | 2.42% | 4,414 |
| Mar 16, 2026 | 65.65 | 66.85 | 65.65 | 66.15 | 66.15 | 0.61% | 2,684 |
| Mar 13, 2026 | 65.41 | 66.40 | 64.55 | 65.75 | 65.75 | 0.52% | 3,352 |
| Mar 12, 2026 | 64.99 | 65.66 | 64.10 | 65.41 | 65.41 | 0.18% | 1,135 |
| Mar 11, 2026 | 68.26 | 68.26 | 65.26 | 65.29 | 65.29 | -1.98% | 2,758 |
| Mar 10, 2026 | 64.00 | 67.59 | 63.94 | 66.61 | 66.61 | 3.92% | 58,354 |
| 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 |