Oricon Enterprises Limited ORICONENT

NSE · India · Producer Manufacturing

INR 50.00-1.34 (-2.61%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 49.98	-2.65%	INR 51.34	INR 52.78	INR 48.40	47.96K
2026-09-30	INR 51.34	-0.95%	INR 52.90	INR 52.90	INR 50.71	55.21K
2026-09-29	INR 51.83	-1.01%	INR 53.00	INR 53.87	INR 50.59	1.20M
2026-09-28	INR 52.36	+1.87%	INR 53.10	INR 53.40	INR 47.04	72.72K
2026-09-25	INR 51.40	-0.71%	INR 52.99	INR 52.99	INR 51.02	12.73K
2026-09-24	INR 51.77	-3.84%	INR 54.37	INR 54.37	INR 51.20	21.08K
2026-09-23	INR 53.84	-3.48%	INR 55.78	INR 55.80	INR 52.31	37.84K
2026-09-22	INR 55.78	+1.71%	INR 54.15	INR 56.00	INR 54.15	27.42K
2026-09-21	INR 54.84	+3.96%	INR 52.00	INR 55.88	INR 51.90	87.39K
2026-09-18	INR 52.75	+2.91%	INR 51.06	INR 53.88	INR 51.06	17.13K
2026-09-17	INR 51.26	-0.23%	INR 51.05	INR 52.21	INR 51.05	12.24K
2026-09-16	INR 51.38	+0.14%	INR 51.70	INR 52.80	INR 51.20	43.75K
2026-09-15	INR 51.31	-0.16%	INR 51.55	INR 53.43	INR 51.16	18.90K
2026-09-11	INR 51.39	-0.50%	INR 53.00	INR 53.00	INR 51.20	48.35K
2026-09-10	INR 51.65	-0.83%	INR 52.00	INR 53.69	INR 51.27	19.89K
2026-09-09	INR 52.08	-2.03%	INR 53.16	INR 53.97	INR 51.88	18.76K
2026-09-08	INR 53.16	+0.45%	INR 52.25	INR 55.48	INR 52.25	38.11K
2026-09-07	INR 52.92	-2.27%	INR 54.15	INR 54.94	INR 52.50	51.12K
2026-09-04	INR 54.15	+2.19%	INR 53.20	INR 54.70	INR 52.66	22.59K
2026-09-03	INR 52.99	-2.23%	INR 54.20	INR 54.70	INR 52.50	39.58K
2026-09-02	INR 54.20	+1.69%	INR 53.43	INR 54.44	INR 52.20	8.65K
2026-09-01	INR 53.30	-2.43%	INR 54.99	INR 55.60	INR 53.07	20.08K
2026-08-31	INR 54.63	-2.13%	INR 54.50	INR 55.80	INR 54.01	9.00K
2026-08-28	INR 55.82	+0.76%	INR 55.00	INR 56.39	INR 51.85	329.84K
2026-08-27	INR 55.40	-2.21%	INR 56.98	INR 56.98	INR 55.01	23.28K
2026-08-26	INR 56.65	+1.51%	INR 55.10	INR 56.79	INR 54.75	19.41K
2026-08-25	INR 55.81	-1.98%	INR 56.10	INR 56.94	INR 55.00	57.09K
2026-08-24	INR 56.94	-0.02%	INR 56.95	INR 58.19	INR 56.20	97.27K
2026-08-21	INR 56.95	-2.01%	INR 58.12	INR 58.12	INR 56.11	119.77K
2026-08-20	INR 58.12	+2.49%	INR 57.43	INR 59.70	INR 55.12	288.62K
2026-08-19	INR 56.71	+1.21%	INR 56.79	INR 57.37	INR 55.05	40.57K
2026-08-18	INR 56.03	+4.96%	INR 53.11	INR 57.81	INR 52.31	832.81K
2026-08-17	INR 53.38	+0.49%	INR 52.30	INR 53.70	INR 50.75	475.99K
2026-08-14	INR 53.12	+2.57%	INR 51.79	INR 53.61	INR 51.55	25.19K
2026-08-13	INR 51.79	-1.65%	INR 53.88	INR 53.88	INR 50.78	30.86K
2026-08-12	INR 52.66	-0.47%	INR 52.50	INR 54.45	INR 52.50	21.74K
2026-08-11	INR 52.91	-0.71%	INR 52.51	INR 53.98	INR 52.51	13.09K
2026-08-10	INR 53.29	-1.53%	INR 54.90	INR 55.00	INR 53.16	17.78K
2026-08-07	INR 54.12	-0.28%	INR 54.90	INR 55.00	INR 53.11	12.36K
2026-08-06	INR 54.27	+1.01%	INR 53.10	INR 55.24	INR 53.10	11.35K
2026-08-05	INR 53.73	-1.56%	INR 53.10	INR 54.56	INR 53.10	9.66K
2026-08-04	INR 54.58	+0.63%	INR 54.89	INR 55.19	INR 53.71	16.56K
2026-08-03	INR 54.24	+0.84%	INR 54.88	INR 54.88	INR 53.51	16.90K
2026-07-31	INR 53.79	+1.07%	INR 53.22	INR 54.70	INR 52.52	45.63K
2026-07-30	INR 53.22	-1.35%	INR 54.60	INR 55.60	INR 52.20	27.08K
2026-07-29	INR 53.95	+2.20%	INR 54.50	INR 54.57	INR 52.11	47.66K
2026-07-28	INR 52.79	-2.87%	INR 53.90	INR 55.71	INR 52.49	61.96K
2026-07-27	INR 54.35	-1.24%	INR 55.03	INR 55.87	INR 53.90	23.56K
2026-07-24	INR 55.03	+0.40%	INR 55.63	INR 55.70	INR 53.75	18.71K
2026-07-23	INR 54.81	-0.15%	INR 55.93	INR 55.97	INR 53.51	32.70K
2026-07-22	INR 54.89	-4.29%	INR 58.87	INR 58.87	INR 54.71	52.80K
2026-07-21	INR 57.35	-2.38%	INR 58.61	INR 58.79	INR 57.16	20.25K
2026-07-20	INR 58.75	-2.00%	INR 59.66	INR 60.10	INR 58.36	26.46K
2026-07-17	INR 59.95	+0.49%	INR 59.83	INR 60.50	INR 58.12	134.65K
2026-07-16	INR 59.66	+3.45%	INR 56.80	INR 59.89	INR 56.10	181.73K
2026-07-15	INR 57.67	-0.22%	INR 56.50	INR 58.48	INR 56.50	44.39K
2026-07-14	INR 57.80	+2.61%	INR 56.30	INR 58.25	INR 56.20	69.39K
2026-07-13	INR 56.33	+2.33%	INR 55.05	INR 57.20	INR 53.10	61.55K
2026-07-10	INR 55.05	+0.29%	INR 56.70	INR 56.70	INR 54.32	50.28K
2026-07-09	INR 54.89	+0.22%	INR 54.77	INR 55.75	INR 54.55	19.80K
2026-07-08	INR 54.77	-2.41%	INR 55.30	INR 56.13	INR 53.03	44.10K
2026-07-07	INR 56.12	-0.99%	INR 56.68	INR 56.89	INR 55.70	54.27K
2026-07-06	INR 56.68	-0.42%	INR 57.00	INR 57.19	INR 55.11	25.19K
2026-07-03	INR 56.92	+0.26%	INR 56.97	INR 57.38	INR 55.56	38.31K
2026-07-02	INR 56.77	+3.54%	INR 54.88	INR 57.12	INR 53.30	155.02K
2026-07-01	INR 54.83	+2.05%	INR 53.56	INR 55.78	INR 53.56	46.01K
2026-06-30	INR 53.73	-2.89%	INR 55.30	INR 55.66	INR 52.80	127.64K
2026-06-29	INR 55.33	-0.36%	INR 55.53	INR 56.49	INR 54.99	24.02K
2026-06-26	INR 55.53	0.00%	INR 55.53	INR 55.53	INR 55.53	0
2026-06-25	INR 55.53	-2.05%	INR 56.71	INR 57.46	INR 55.30	35.77K
2026-06-24	INR 56.69	-0.40%	INR 56.92	INR 57.19	INR 56.21	52.61K
2026-06-23	INR 56.92	-0.05%	INR 56.67	INR 57.35	INR 56.40	52.30K
2026-06-22	INR 56.95	+0.94%	INR 56.76	INR 57.25	INR 55.10	72.17K
2026-06-19	INR 56.42	-1.09%	INR 56.30	INR 57.04	INR 56.05	37.71K
2026-06-18	INR 57.04	+0.71%	INR 56.55	INR 58.33	INR 56.15	73.41K
2026-06-17	INR 56.64	+0.35%	INR 56.23	INR 56.89	INR 56.00	42.14K
2026-06-16	INR 56.44	-0.74%	INR 57.15	INR 57.20	INR 56.02	52.49K
2026-06-15	INR 56.86	-3.94%	INR 60.38	INR 61.00	INR 56.35	192.25K
2026-06-12	INR 59.19	+5.89%	INR 55.90	INR 60.95	INR 54.67	270.71K
2026-06-11	INR 55.90	+1.12%	INR 54.11	INR 56.50	INR 54.11	89.74K
2026-06-10	INR 55.28	-4.09%	INR 57.64	INR 60.50	INR 55.00	301.02K
2026-06-09	INR 57.64	-0.79%	INR 58.10	INR 59.47	INR 57.03	92.07K
2026-06-08	INR 58.10	-4.49%	INR 60.58	INR 60.71	INR 57.42	107.86K
2026-06-05	INR 60.83	+0.21%	INR 61.20	INR 62.89	INR 60.27	60.35K
2026-06-04	INR 60.70	+0.71%	INR 60.38	INR 64.08	INR 59.00	218.08K
2026-06-03	INR 60.27	-2.16%	INR 60.68	INR 62.79	INR 59.72	71.21K
2026-06-02	INR 61.60	-0.53%	INR 62.09	INR 62.89	INR 60.70	61.15K
2026-06-01	INR 61.93	-4.47%	INR 64.50	INR 64.80	INR 60.76	112.27K
2026-05-29	INR 64.83	+1.23%	INR 63.10	INR 66.70	INR 62.75	212.51K
2026-05-28	INR 64.04	0.00%	INR 64.04	INR 64.04	INR 64.04	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 49.98	-2.65%	INR 51.34	INR 52.78	INR 48.40	47.96K
2026-09-30	INR 51.34	-0.95%	INR 52.90	INR 52.90	INR 50.71	55.21K
2026-09-29	INR 51.83	-1.01%	INR 53.00	INR 53.87	INR 50.59	1.20M
2026-09-28	INR 52.36	+1.87%	INR 53.10	INR 53.40	INR 47.04	72.72K
2026-09-25	INR 51.40	-0.71%	INR 52.99	INR 52.99	INR 51.02	12.73K
2026-09-24	INR 51.77	-3.84%	INR 54.37	INR 54.37	INR 51.20	21.08K
2026-09-23	INR 53.84	-3.48%	INR 55.78	INR 55.80	INR 52.31	37.84K
2026-09-22	INR 55.78	+1.71%	INR 54.15	INR 56.00	INR 54.15	27.42K
2026-09-21	INR 54.84	+3.96%	INR 52.00	INR 55.88	INR 51.90	87.39K
2026-09-18	INR 52.75	+2.91%	INR 51.06	INR 53.88	INR 51.06	17.13K
2026-09-17	INR 51.26	-0.23%	INR 51.05	INR 52.21	INR 51.05	12.24K
2026-09-16	INR 51.38	+0.14%	INR 51.70	INR 52.80	INR 51.20	43.75K
2026-09-15	INR 51.31	-0.16%	INR 51.55	INR 53.43	INR 51.16	18.90K
2026-09-11	INR 51.39	-0.50%	INR 53.00	INR 53.00	INR 51.20	48.35K
2026-09-10	INR 51.65	-0.83%	INR 52.00	INR 53.69	INR 51.27	19.89K
2026-09-09	INR 52.08	-2.03%	INR 53.16	INR 53.97	INR 51.88	18.76K
2026-09-08	INR 53.16	+0.45%	INR 52.25	INR 55.48	INR 52.25	38.11K
2026-09-07	INR 52.92	-2.27%	INR 54.15	INR 54.94	INR 52.50	51.12K
2026-09-04	INR 54.15	+2.19%	INR 53.20	INR 54.70	INR 52.66	22.59K
2026-09-03	INR 52.99	-2.23%	INR 54.20	INR 54.70	INR 52.50	39.58K
2026-09-02	INR 54.20	+1.69%	INR 53.43	INR 54.44	INR 52.20	8.65K
2026-09-01	INR 53.30	-2.43%	INR 54.99	INR 55.60	INR 53.07	20.08K
2026-08-31	INR 54.63	-2.13%	INR 54.50	INR 55.80	INR 54.01	9.00K
2026-08-28	INR 55.82	+0.76%	INR 55.00	INR 56.39	INR 51.85	329.84K
2026-08-27	INR 55.40	-2.21%	INR 56.98	INR 56.98	INR 55.01	23.28K
2026-08-26	INR 56.65	+1.51%	INR 55.10	INR 56.79	INR 54.75	19.41K
2026-08-25	INR 55.81	-1.98%	INR 56.10	INR 56.94	INR 55.00	57.09K
2026-08-24	INR 56.94	-0.02%	INR 56.95	INR 58.19	INR 56.20	97.27K
2026-08-21	INR 56.95	-2.01%	INR 58.12	INR 58.12	INR 56.11	119.77K
2026-08-20	INR 58.12	+2.49%	INR 57.43	INR 59.70	INR 55.12	288.62K
2026-08-19	INR 56.71	+1.21%	INR 56.79	INR 57.37	INR 55.05	40.57K
2026-08-18	INR 56.03	+4.96%	INR 53.11	INR 57.81	INR 52.31	832.81K
2026-08-17	INR 53.38	+0.49%	INR 52.30	INR 53.70	INR 50.75	475.99K
2026-08-14	INR 53.12	+2.57%	INR 51.79	INR 53.61	INR 51.55	25.19K
2026-08-13	INR 51.79	-1.65%	INR 53.88	INR 53.88	INR 50.78	30.86K
2026-08-12	INR 52.66	-0.47%	INR 52.50	INR 54.45	INR 52.50	21.74K
2026-08-11	INR 52.91	-0.71%	INR 52.51	INR 53.98	INR 52.51	13.09K
2026-08-10	INR 53.29	-1.53%	INR 54.90	INR 55.00	INR 53.16	17.78K
2026-08-07	INR 54.12	-0.28%	INR 54.90	INR 55.00	INR 53.11	12.36K
2026-08-06	INR 54.27	+1.01%	INR 53.10	INR 55.24	INR 53.10	11.35K
2026-08-05	INR 53.73	-1.56%	INR 53.10	INR 54.56	INR 53.10	9.66K
2026-08-04	INR 54.58	+0.63%	INR 54.89	INR 55.19	INR 53.71	16.56K
2026-08-03	INR 54.24	+0.84%	INR 54.88	INR 54.88	INR 53.51	16.90K
2026-07-31	INR 53.79	+1.07%	INR 53.22	INR 54.70	INR 52.52	45.63K
2026-07-30	INR 53.22	-1.35%	INR 54.60	INR 55.60	INR 52.20	27.08K
2026-07-29	INR 53.95	+2.20%	INR 54.50	INR 54.57	INR 52.11	47.66K
2026-07-28	INR 52.79	-2.87%	INR 53.90	INR 55.71	INR 52.49	61.96K
2026-07-27	INR 54.35	-1.24%	INR 55.03	INR 55.87	INR 53.90	23.56K
2026-07-24	INR 55.03	+0.40%	INR 55.63	INR 55.70	INR 53.75	18.71K
2026-07-23	INR 54.81	-0.15%	INR 55.93	INR 55.97	INR 53.51	32.70K
2026-07-22	INR 54.89	-4.29%	INR 58.87	INR 58.87	INR 54.71	52.80K
2026-07-21	INR 57.35	-2.38%	INR 58.61	INR 58.79	INR 57.16	20.25K
2026-07-20	INR 58.75	-2.00%	INR 59.66	INR 60.10	INR 58.36	26.46K
2026-07-17	INR 59.95	+0.49%	INR 59.83	INR 60.50	INR 58.12	134.65K
2026-07-16	INR 59.66	+3.45%	INR 56.80	INR 59.89	INR 56.10	181.73K
2026-07-15	INR 57.67	-0.22%	INR 56.50	INR 58.48	INR 56.50	44.39K
2026-07-14	INR 57.80	+2.61%	INR 56.30	INR 58.25	INR 56.20	69.39K
2026-07-13	INR 56.33	+2.33%	INR 55.05	INR 57.20	INR 53.10	61.55K
2026-07-10	INR 55.05	+0.29%	INR 56.70	INR 56.70	INR 54.32	50.28K
2026-07-09	INR 54.89	+0.22%	INR 54.77	INR 55.75	INR 54.55	19.80K
2026-07-08	INR 54.77	-2.41%	INR 55.30	INR 56.13	INR 53.03	44.10K
2026-07-07	INR 56.12	-0.99%	INR 56.68	INR 56.89	INR 55.70	54.27K
2026-07-06	INR 56.68	-0.42%	INR 57.00	INR 57.19	INR 55.11	25.19K
2026-07-03	INR 56.92	+0.26%	INR 56.97	INR 57.38	INR 55.56	38.31K
2026-07-02	INR 56.77	+3.54%	INR 54.88	INR 57.12	INR 53.30	155.02K
2026-07-01	INR 54.83	+2.05%	INR 53.56	INR 55.78	INR 53.56	46.01K
2026-06-30	INR 53.73	-2.89%	INR 55.30	INR 55.66	INR 52.80	127.64K
2026-06-29	INR 55.33	-0.36%	INR 55.53	INR 56.49	INR 54.99	24.02K
2026-06-26	INR 55.53	0.00%	INR 55.53	INR 55.53	INR 55.53	0
2026-06-25	INR 55.53	-2.05%	INR 56.71	INR 57.46	INR 55.30	35.77K
2026-06-24	INR 56.69	-0.40%	INR 56.92	INR 57.19	INR 56.21	52.61K
2026-06-23	INR 56.92	-0.05%	INR 56.67	INR 57.35	INR 56.40	52.30K
2026-06-22	INR 56.95	+0.94%	INR 56.76	INR 57.25	INR 55.10	72.17K
2026-06-19	INR 56.42	-1.09%	INR 56.30	INR 57.04	INR 56.05	37.71K
2026-06-18	INR 57.04	+0.71%	INR 56.55	INR 58.33	INR 56.15	73.41K
2026-06-17	INR 56.64	+0.35%	INR 56.23	INR 56.89	INR 56.00	42.14K
2026-06-16	INR 56.44	-0.74%	INR 57.15	INR 57.20	INR 56.02	52.49K
2026-06-15	INR 56.86	-3.94%	INR 60.38	INR 61.00	INR 56.35	192.25K
2026-06-12	INR 59.19	+5.89%	INR 55.90	INR 60.95	INR 54.67	270.71K
2026-06-11	INR 55.90	+1.12%	INR 54.11	INR 56.50	INR 54.11	89.74K
2026-06-10	INR 55.28	-4.09%	INR 57.64	INR 60.50	INR 55.00	301.02K
2026-06-09	INR 57.64	-0.79%	INR 58.10	INR 59.47	INR 57.03	92.07K
2026-06-08	INR 58.10	-4.49%	INR 60.58	INR 60.71	INR 57.42	107.86K
2026-06-05	INR 60.83	+0.21%	INR 61.20	INR 62.89	INR 60.27	60.35K
2026-06-04	INR 60.70	+0.71%	INR 60.38	INR 64.08	INR 59.00	218.08K
2026-06-03	INR 60.27	-2.16%	INR 60.68	INR 62.79	INR 59.72	71.21K
2026-06-02	INR 61.60	-0.53%	INR 62.09	INR 62.89	INR 60.70	61.15K
2026-06-01	INR 61.93	-4.47%	INR 64.50	INR 64.80	INR 60.76	112.27K
2026-05-29	INR 64.83	+1.23%	INR 63.10	INR 66.70	INR 62.75	212.51K
2026-05-28	INR 64.04	0.00%	INR 64.04	INR 64.04	INR 64.04	0