Oricon Enterprises Ltd

OREN
🏛️ india →
53.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 53.01 53.01 52.81 52.81 0.2K
09:20 53.19 53.19 53.19 53.19 0.2K
09:25 53.21 53.37 53.21 53.26 1.0K
09:30 53.19 53.19 53.19 53.19 0.0K
09:45 53.00 53.28 53.00 53.28 1.6K
09:55 53.39 53.48 53.39 53.48 0.5K
10:00 53.48 53.48 53.32 53.32 0.1K
10:05 53.39 53.39 53.39 53.39 0.5K
10:10 53.39 53.39 53.39 53.39 0.7K
10:15 53.50 53.50 53.40 53.40 0.3K
10:35 53.40 53.40 53.40 53.40 0.0K
10:45 53.40 53.40 53.40 53.40 0.0K
10:50 53.26 53.26 53.26 53.26 0.5K
11:00 53.37 53.39 53.37 53.39 0.4K
11:20 53.32 53.32 53.32 53.32 0.0K
11:35 53.29 53.29 53.29 53.29 0.0K
11:40 53.23 53.23 53.23 53.23 0.0K
12:10 53.23 53.23 53.23 53.23 1.0K
12:20 53.39 53.39 53.39 53.39 0.3K
12:35 53.29 53.29 53.29 53.29 0.1K
12:40 53.26 53.26 53.26 53.26 0.1K
12:45 53.23 53.23 53.23 53.23 0.0K
12:50 53.25 53.25 53.25 53.25 0.6K
12:55 53.35 53.35 53.21 53.21 0.4K
13:05 53.21 53.24 53.21 53.24 0.3K
13:15 53.34 53.34 53.34 53.34 0.0K
13:20 53.35 53.35 53.35 53.35 0.1K
13:40 53.21 53.21 53.21 53.21 0.1K
13:45 53.21 53.34 53.21 53.34 0.0K
13:50 53.34 53.34 53.34 53.34 0.0K
14:10 53.22 53.22 53.22 53.22 0.1K
14:20 53.21 53.21 53.21 53.21 0.7K
14:25 53.15 53.15 53.15 53.15 0.1K
14:45 53.22 53.40 53.22 53.40 0.7K
15:00 53.53 53.70 53.53 53.70 0.2K
15:05 53.98 54.15 53.98 54.15 1.2K
15:10 54.15 54.40 54.00 54.05 3.0K
15:15 54.04 54.24 53.88 54.24 2.3K
15:20 54.20 54.25 54.00 54.14 6.8K
15:25 53.87 54.17 53.54 54.17 1.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 52.15 54.05 52.15 53.28 0.0M
2025-09-25 53.01 54.50 52.81 54.17 0.0M
2025-09-24 54.03 54.03 52.97 53.01 0.0M
2025-09-23 52.65 54.25 52.65 53.67 0.0M
2025-09-22 54.99 55.25 53.85 53.99 0.0M
2025-09-19 53.40 54.68 52.96 54.49 0.0M
2025-09-18 54.58 54.58 53.47 53.87 0.0M
2025-09-17 54.95 55.81 54.40 54.56 0.0M
2025-09-16 55.24 55.32 54.42 54.95 0.0M
2025-09-15 55.41 56.37 54.40 54.71 0.0M
2025-09-12 55.01 57.33 55.00 55.38 0.0M
2025-09-11 56.93 58.00 55.75 56.10 0.1M
2025-09-10 56.24 62.99 56.20 56.92 0.4M
2025-09-09 54.50 56.24 54.50 55.30 0.0M
2025-09-08 54.69 56.25 53.29 55.12 0.1M
2025-09-05 54.25 55.50 53.52 54.37 0.0M
2025-09-04 52.10 54.36 52.10 53.15 0.0M
2025-09-03 52.84 53.49 52.49 53.15 0.0M
2025-09-02 53.00 53.63 52.31 52.44 0.0M
2025-09-01 53.60 55.00 52.95 53.15 0.0M
2025-08-29 54.43 55.93 52.80 53.04 0.0M
2025-08-28 54.41 54.41 52.59 52.92 0.0M
2025-08-26 51.05 56.33 51.05 54.32 0.1M
2025-08-25 52.95 53.18 52.00 52.05 0.0M
2025-08-22 52.66 55.66 52.45 52.60 0.1M
2025-08-21 52.88 53.44 52.42 53.14 0.0M
2025-08-20 52.50 53.75 52.50 53.15 0.0M
2025-08-19 52.36 53.70 52.23 53.10 0.0M
2025-08-18 51.00 52.66 51.00 52.36 0.0M
2025-08-14 54.10 54.14 50.00 50.60 0.1M
2025-08-13 53.99 54.99 53.25 53.47 0.1M
2025-08-12 52.52 53.71 52.00 53.43 0.0M
2025-08-11 55.18 55.18 50.60 52.52 0.1M
2025-08-08 53.50 57.40 53.24 54.45 0.1M
2025-08-07 51.83 54.00 51.39 53.54 0.1M
2025-08-06 49.50 53.34 49.50 51.83 0.1M
2025-08-05 51.20 52.10 50.09 51.07 0.1M
2025-08-04 48.10 52.47 48.10 50.13 0.0M
2025-08-01 49.50 51.44 49.00 49.70 0.1M
2025-07-31 49.99 50.81 48.97 50.09 0.0M
2025-07-30 47.84 50.70 47.30 49.99 0.1M
2025-07-29 47.00 48.25 45.85 47.55 0.0M
2025-07-28 44.97 48.01 44.90 46.93 0.1M
2025-07-25 46.40 46.40 44.45 44.91 0.0M
2025-07-24 45.34 46.50 45.12 45.95 0.0M
2025-07-23 44.71 45.90 44.55 45.12 0.0M
2025-07-22 45.24 45.66 44.06 44.80 0.0M
2025-07-21 45.30 45.30 44.31 44.92 0.0M
2025-07-18 45.20 45.20 44.40 45.03 0.0M
2025-07-17 45.19 45.34 44.88 44.99 0.0M
2025-07-16 45.32 45.36 44.94 45.00 0.0M
2025-07-15 45.04 46.05 44.88 45.16 0.0M
2025-07-14 45.99 45.99 44.53 44.97 0.0M
2025-07-11 45.20 47.45 44.27 45.12 0.0M
2025-07-10 43.15 45.39 43.15 45.00 0.0M
2025-07-09 44.99 46.01 44.21 45.00 0.0M
2025-07-08 45.07 45.29 44.25 44.87 0.0M
2025-07-07 46.00 46.00 44.61 44.76 0.0M
2025-07-04 45.00 46.28 44.00 45.96 0.0M
2025-07-03 43.00 46.00 43.00 45.13 0.0M
2025-07-02 44.30 45.41 44.11 44.66 0.0M
2025-07-01 45.35 46.01 44.59 44.91 0.0M
2025-06-30 46.00 46.00 44.00 45.24 0.0M
2025-06-27 45.01 47.28 42.81 45.04 0.1M
2025-06-26 44.00 45.62 44.00 44.97 0.0M
2025-06-25 45.30 45.55 44.55 45.04 0.0M
2025-06-24 45.75 45.82 44.39 45.16 0.0M
2025-06-23 43.11 45.28 43.11 44.85 0.0M
2025-06-20 43.99 45.29 43.26 44.97 0.0M
2025-06-19 45.19 45.20 42.71 44.04 0.0M
2025-06-18 45.01 45.65 44.76 45.03 0.0M
2025-06-17 46.06 46.49 45.06 45.27 0.0M
2025-06-16 44.25 46.50 44.25 46.14 0.0M
2025-06-13 46.00 46.38 44.69 45.50 0.0M
2025-06-12 45.95 47.00 44.43 45.07 0.0M
2025-06-11 46.10 47.10 45.25 45.92 0.0M
2025-06-10 46.06 47.65 45.25 46.88 0.1M
2025-06-09 47.47 48.10 46.30 46.59 0.1M
2025-06-06 50.11 52.38 46.86 47.07 0.5M
2025-06-05 40.68 48.94 40.50 48.94 0.8M
2025-06-04 40.30 41.20 40.30 40.79 0.0M
2025-06-03 41.10 41.33 40.10 40.40 0.0M
2025-06-02 41.00 42.33 41.00 41.49 0.0M
2025-05-30 40.70 41.70 40.17 41.35 0.0M
2025-05-29 41.60 41.60 39.91 40.52 0.1M
2025-05-28 43.75 43.75 41.57 41.77 0.0M
2025-05-27 43.36 43.36 42.01 42.10 0.0M
2025-05-26 42.99 44.20 42.48 43.05 0.0M
2025-05-23 43.63 45.14 41.79 42.36 0.0M
2025-05-22 39.12 43.94 39.12 43.53 0.1M
2025-05-21 39.16 40.34 39.16 40.01 0.0M
2025-05-20 40.20 40.30 39.90 40.28 0.0M
2025-05-19 40.09 40.50 40.06 40.21 0.0M
2025-05-16 40.04 40.20 39.78 39.98 0.0M
2025-05-15 40.00 40.14 39.90 40.00 0.0M
2025-05-14 40.24 40.29 40.00 40.00 0.0M
2025-05-13 40.00 40.24 39.96 39.96 0.0M
2025-05-12 39.25 40.53 39.25 39.98 0.0M
2025-05-09 39.00 40.29 39.00 39.95 0.0M
2025-05-08 39.90 40.90 39.90 39.94 0.0M
2025-05-07 39.51 40.20 39.51 39.99 0.0M
2025-05-06 40.03 40.49 39.67 39.92 0.0M
2025-05-05 39.91 40.30 39.70 40.00 0.0M
2025-05-02 39.03 40.10 39.03 39.94 0.0M
2025-04-30 39.89 40.20 39.36 39.87 0.0M
2025-04-29 40.40 40.54 39.78 40.09 0.0M
2025-04-28 39.51 40.22 39.51 40.07 0.0M
2025-04-25 40.00 40.90 39.48 40.26 0.0M
2025-04-24 39.95 40.17 39.77 40.00 0.0M
2025-04-23 40.00 40.38 39.89 40.02 0.0M
2025-04-22 40.01 40.32 39.82 39.98 0.0M
2025-04-21 39.10 40.50 39.10 39.99 0.0M
2025-04-17 40.37 40.49 39.98 40.10 0.0M
2025-04-16 40.17 41.50 39.63 40.14 0.0M
2025-04-15 39.20 40.21 39.20 40.09 0.0M
2025-04-11 40.45 40.59 39.90 39.95 0.0M
2025-04-09 38.72 40.61 38.72 40.02 0.0M
2025-04-08 39.10 40.34 39.10 39.51 0.0M
2025-04-07 33.00 39.21 33.00 39.01 0.0M
2025-04-04 40.00 40.25 39.49 39.65 0.0M
2025-04-03 39.11 40.60 39.11 39.76 0.0M
2025-04-02 40.00 40.68 39.13 40.12 0.0M
2025-04-01 39.99 40.11 39.50 39.62 0.0M
2025-03-28 39.90 40.46 39.44 39.78 0.1M
2025-03-27 39.60 40.76 38.01 39.67 0.0M
2025-03-26 39.10 40.53 39.10 40.12 0.0M
2025-03-25 39.10 41.70 39.10 39.46 0.0M
2025-03-24 40.00 40.15 39.26 39.56 0.0M
2025-03-21 38.66 39.77 38.66 39.47 0.0M
2025-03-20 39.01 39.95 39.01 39.25 0.0M
2025-03-19 39.05 40.44 39.00 39.33 0.0M
2025-03-18 39.72 39.94 39.39 39.42 0.0M
2025-03-17 39.10 42.20 39.00 39.70 0.1M
2025-03-13 40.00 40.10 39.24 39.79 0.0M
2025-03-12 39.22 40.02 38.75 38.84 0.0M
2025-03-11 39.45 40.00 39.05 39.66 0.0M
2025-03-10 39.24 40.84 39.24 39.99 0.0M
2025-03-07 40.24 40.30 39.85 40.02 0.0M
2025-03-06 40.17 40.48 39.91 39.98 0.0M
2025-03-05 40.40 40.40 39.51 39.86 0.0M
2025-03-04 38.00 40.26 38.00 39.75 0.0M
2025-03-03 38.26 40.15 37.56 39.23 0.0M
2025-02-28 39.10 39.42 38.25 38.66 0.0M
2025-02-27 40.34 40.34 39.26 39.58 0.0M
2025-02-25 40.50 40.58 39.76 39.93 0.0M
2025-02-24 41.07 41.74 38.64 40.91 0.0M
2025-02-21 40.94 40.94 39.69 40.23 0.0M
2025-02-20 39.99 40.30 39.85 40.11 0.0M
2025-02-19 39.60 40.40 39.50 39.92 0.0M
2025-02-18 39.37 40.50 39.37 39.95 0.0M
2025-02-17 39.23 41.47 39.22 40.20 0.0M
2025-02-14 38.15 40.32 37.30 39.84 0.0M
2025-02-13 38.90 40.45 38.73 40.35 0.0M
2025-02-12 37.35 40.65 36.25 39.18 0.0M
2025-02-11 39.01 42.88 37.95 38.02 0.0M
2025-02-10 39.50 40.47 39.32 39.40 0.1M
2025-02-07 40.58 40.58 39.80 40.14 0.0M
2025-02-06 40.04 41.20 40.04 40.28 0.0M
2025-02-05 40.50 42.37 39.74 40.80 0.0M
2025-02-04 39.98 40.48 38.79 39.92 0.1M
2025-02-03 40.00 40.00 38.33 39.04 0.0M
2025-02-01 40.00 40.00 39.03 39.46 0.0M
2025-01-31 39.30 39.76 39.00 39.42 0.0M
2025-01-30 39.90 40.31 38.80 39.11 0.0M
2025-01-29 37.58 39.82 37.58 39.52 0.0M
2025-01-28 38.80 38.93 37.56 38.42 0.0M
2025-01-27 39.00 39.00 37.70 38.72 0.1M
2025-01-24 40.08 40.64 39.01 39.46 0.0M
2025-01-23 39.01 40.20 38.89 40.01 0.0M
2025-01-22 40.65 40.65 38.73 39.20 0.1M
2025-01-21 40.01 41.70 39.84 40.55 0.0M
2025-01-20 40.00 40.10 39.05 39.53 0.0M
2025-01-17 39.40 39.89 39.22 39.47 0.0M
2025-01-16 39.78 40.01 39.22 39.38 0.0M
2025-01-15 39.99 40.22 39.20 39.30 0.0M
2025-01-14 39.31 40.22 38.28 40.00 0.1M
2025-01-13 39.17 39.76 38.55 39.39 0.0M
2025-01-10 39.99 40.42 38.21 39.97 0.1M
2025-01-09 40.10 40.50 39.40 39.58 0.1M
2025-01-08 40.95 42.10 39.66 40.08 0.2M
2025-01-07 38.86 41.45 38.33 40.25 0.2M
2025-01-06 39.71 40.32 38.43 38.66 0.1M
2025-01-03 39.00 40.24 38.85 40.03 0.0M
2025-01-02 39.90 40.05 38.82 38.98 0.0M
2025-01-01 39.99 39.99 38.74 39.07 0.0M