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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 26.55 27.00 26.15 26.60 0.0M
2022-12-29 26.25 26.60 26.05 26.50 0.0M
2022-12-28 26.35 26.95 26.00 26.25 0.0M
2022-12-27 26.20 27.20 25.90 26.35 0.1M
2022-12-26 25.00 26.40 24.40 25.90 0.0M
2022-12-23 26.75 26.80 23.70 23.95 0.1M
2022-12-22 28.10 28.35 26.50 27.00 0.0M
2022-12-21 29.30 29.30 27.65 27.85 0.0M
2022-12-20 29.90 29.90 28.80 29.25 0.0M
2022-12-19 28.00 29.85 27.90 29.40 0.0M
2022-12-16 28.25 28.30 27.80 27.90 0.0M
2022-12-15 28.80 29.00 28.00 28.05 0.0M
2022-12-14 29.60 29.60 28.25 28.60 0.0M
2022-12-13 28.15 29.65 27.85 29.30 0.1M
2022-12-12 28.70 28.70 27.70 27.90 0.0M
2022-12-09 28.05 28.65 27.80 28.05 0.0M
2022-12-08 28.65 28.65 27.70 27.70 0.0M
2022-12-07 28.55 29.05 28.00 28.15 0.0M
2022-12-06 28.75 28.75 28.00 28.30 0.0M
2022-12-05 28.80 28.80 28.00 28.20 0.0M
2022-12-02 29.20 29.25 28.50 28.75 0.0M
2022-12-01 29.10 29.40 28.60 28.80 0.0M
2022-11-30 29.40 29.40 28.35 28.95 0.0M
2022-11-29 29.50 29.70 28.70 28.75 0.0M
2022-11-28 29.05 29.90 29.00 29.40 0.0M
2022-11-25 27.00 29.40 26.70 29.15 0.1M
2022-11-24 27.75 28.10 26.45 27.30 0.0M
2022-11-23 28.05 28.50 27.20 27.35 0.0M
2022-11-22 26.25 28.20 26.25 27.95 0.0M
2022-11-21 28.25 28.25 27.35 27.45 0.0M
2022-11-18 28.95 28.95 27.70 27.80 0.0M
2022-11-17 27.15 28.45 27.15 28.25 0.0M
2022-11-16 27.75 28.70 26.50 27.70 0.1M
2022-11-15 28.45 28.45 27.15 27.50 0.0M
2022-11-14 28.80 29.00 27.80 28.10 0.0M
2022-11-11 29.50 29.50 29.00 29.05 0.0M
2022-11-10 29.95 29.95 28.70 28.85 0.0M
2022-11-09 29.00 30.25 28.85 29.20 0.0M
2022-11-07 28.50 29.15 28.40 28.60 0.0M
2022-11-04 28.70 29.30 28.40 28.50 0.0M
2022-11-03 28.60 29.30 28.25 28.55 0.0M
2022-11-02 29.40 29.40 28.40 28.60 0.0M
2022-11-01 29.40 29.40 28.65 29.20 0.0M
2022-10-31 28.70 29.80 28.70 29.10 0.0M
2022-10-28 29.20 29.35 28.60 28.75 0.0M
2022-10-27 28.70 29.20 28.60 28.65 0.0M
2022-10-25 29.65 29.70 28.60 28.80 0.0M
2022-10-24 29.55 29.90 29.10 29.45 0.0M
2022-10-21 29.35 29.80 28.85 29.45 0.0M
2022-10-20 28.70 29.75 28.40 29.60 0.0M
2022-10-19 29.40 29.75 28.20 28.65 0.0M
2022-10-18 29.45 29.70 28.80 29.00 0.0M
2022-10-17 29.95 29.95 28.80 29.00 0.0M
2022-10-14 30.00 30.90 29.00 29.40 0.0M
2022-10-13 30.00 30.30 29.50 30.15 0.0M
2022-10-12 30.10 31.00 29.75 29.95 0.0M
2022-10-11 30.70 31.15 30.20 30.40 0.0M
2022-10-10 31.75 31.75 30.40 30.70 0.0M
2022-10-07 31.55 32.70 31.55 31.85 0.0M
2022-10-06 30.75 32.45 30.75 31.55 0.0M
2022-10-04 30.65 31.00 29.60 30.15 0.0M
2022-10-03 30.50 30.75 29.55 29.60 0.0M
2022-09-30 29.90 30.90 29.65 30.70 0.0M
2022-09-29 30.50 30.50 29.30 29.40 0.0M
2022-09-28 29.80 30.70 29.80 30.00 0.0M
2022-09-27 30.60 31.45 30.05 30.25 0.0M
2022-09-26 32.00 32.05 29.55 30.60 0.0M
2022-09-23 32.70 32.95 31.95 32.05 0.0M
2022-09-22 32.90 33.15 32.30 32.85 0.0M
2022-09-21 32.95 33.60 32.00 32.85 0.0M
2022-09-20 32.35 33.25 32.35 32.55 0.0M
2022-09-19 33.60 34.35 32.15 32.30 0.0M
2022-09-16 34.70 35.25 33.85 34.25 0.0M
2022-09-15 34.95 35.00 34.25 34.65 0.0M
2022-09-14 34.85 35.40 34.30 34.50 0.0M
2022-09-13 35.70 36.20 34.85 35.10 0.0M
2022-09-12 34.00 35.45 34.00 35.15 0.0M
2022-09-09 35.05 35.50 33.45 33.95 0.1M
2022-09-08 35.55 36.20 34.85 35.00 0.0M
2022-09-07 36.15 36.50 35.30 35.50 0.1M
2022-09-06 38.05 38.05 36.20 36.50 0.1M
2022-09-05 36.45 38.20 34.90 37.65 0.2M
2022-09-02 37.70 37.70 35.60 36.20 0.1M
2022-09-01 34.75 37.50 34.75 36.05 0.1M
2022-08-30 35.50 36.05 34.60 34.85 0.1M
2022-08-29 36.00 36.00 34.00 35.10 0.1M
2022-08-26 37.35 38.35 35.75 36.20 0.0M
2022-08-25 39.50 40.15 36.75 37.35 0.1M
2022-08-24 33.80 39.85 32.65 39.10 0.3M
2022-08-23 35.95 35.95 33.85 34.35 0.0M
2022-08-22 34.90 36.50 34.50 35.25 0.1M
2022-08-19 34.20 35.90 33.75 34.55 0.1M
2022-08-18 32.45 35.50 32.45 33.80 0.1M
2022-08-17 33.65 33.80 32.25 32.45 0.0M
2022-08-16 32.90 34.25 31.05 32.70 0.2M
2022-08-12 33.30 36.00 29.50 31.00 0.4M
2022-08-11 28.65 33.10 28.00 33.05 0.2M
2022-08-10 27.65 28.10 27.50 27.60 0.0M
2022-08-08 27.60 27.85 27.00 27.55 0.0M
2022-08-05 27.50 28.55 27.25 27.50 0.0M
2022-08-04 27.80 27.90 27.30 27.70 0.0M
2022-08-03 27.40 28.00 27.05 27.70 0.0M
2022-08-02 28.80 28.80 27.15 27.60 0.0M
2022-08-01 28.00 28.00 27.00 27.80 0.0M
2022-07-29 28.15 28.15 26.90 27.10 0.0M
2022-07-28 27.00 27.00 26.40 26.90 0.0M
2022-07-27 26.90 27.35 26.35 26.55 0.0M
2022-07-26 27.00 27.30 26.65 26.95 0.0M
2022-07-25 27.00 28.30 26.70 27.30 0.0M
2022-07-22 27.50 27.60 26.85 27.00 0.0M
2022-07-21 28.35 28.35 26.50 27.65 0.0M
2022-07-20 26.55 27.60 26.45 27.20 0.0M
2022-07-19 26.40 26.75 26.35 26.55 0.0M
2022-07-18 26.25 26.75 26.10 26.15 0.0M
2022-07-15 26.30 26.50 26.05 26.40 0.0M
2022-07-14 27.70 27.70 26.10 26.25 0.0M
2022-07-13 26.65 27.25 26.25 26.50 0.0M
2022-07-12 26.40 27.00 25.85 26.55 0.0M
2022-07-11 24.80 27.45 24.40 26.10 0.0M
2022-07-08 24.50 25.00 24.15 24.35 0.0M
2022-07-07 24.40 24.90 24.20 24.40 0.0M
2022-07-06 24.90 24.90 23.80 24.40 0.0M
2022-07-05 24.80 24.90 24.25 24.60 0.0M
2022-07-04 26.75 26.75 24.05 24.35 0.0M
2022-07-01 24.40 25.30 24.40 24.95 0.0M
2022-06-30 25.50 25.65 24.55 24.95 0.0M
2022-06-29 25.40 25.80 25.05 25.45 0.0M
2022-06-28 26.45 26.45 25.05 25.55 0.0M
2022-06-27 25.10 25.75 24.85 25.70 0.0M
2022-06-24 25.15 25.25 24.30 24.50 0.0M
2022-06-23 25.10 25.65 24.55 24.70 0.0M
2022-06-22 24.25 25.30 24.10 24.85 0.0M
2022-06-21 24.25 24.95 23.60 24.30 0.0M
2022-06-20 24.70 26.30 22.55 23.50 0.0M
2022-06-17 24.00 25.05 23.20 24.65 0.0M
2022-06-16 26.65 26.80 23.60 24.50 0.0M
2022-06-15 26.05 26.65 25.80 26.15 0.0M
2022-06-14 26.70 27.40 25.35 27.10 0.0M
2022-06-13 27.70 27.80 26.50 26.70 0.0M
2022-06-10 28.15 29.70 27.55 28.05 0.0M
2022-06-09 28.95 29.30 28.55 28.65 0.0M
2022-06-08 28.45 29.35 28.45 28.95 0.0M
2022-06-07 28.90 29.60 28.15 28.35 0.0M
2022-06-06 31.00 31.00 28.60 29.40 0.0M
2022-06-03 30.95 30.95 29.05 29.50 0.0M
2022-06-02 29.40 29.75 29.00 29.35 0.0M
2022-06-01 29.15 29.85 28.80 28.95 0.0M
2022-05-31 28.70 29.60 28.25 29.05 0.0M
2022-05-30 27.70 28.75 27.50 28.35 0.0M
2022-05-27 26.85 28.00 26.55 27.60 0.0M
2022-05-26 29.00 29.00 25.05 26.60 0.0M
2022-05-25 28.25 28.45 26.25 26.30 0.0M
2022-05-24 28.25 28.85 27.70 27.95 0.0M
2022-05-23 30.30 30.30 28.30 28.55 0.0M
2022-05-20 29.30 29.40 28.75 29.00 0.0M
2022-05-19 28.15 29.25 28.00 28.90 0.0M
2022-05-18 32.90 32.90 29.10 29.40 0.0M
2022-05-17 29.40 29.45 28.05 29.25 0.0M
2022-05-16 27.80 28.20 26.75 27.55 0.0M
2022-05-13 27.35 28.80 27.05 27.50 0.0M
2022-05-12 28.25 28.25 26.55 27.65 0.0M
2022-05-11 29.85 29.85 27.80 28.15 0.0M
2022-05-10 32.50 32.50 29.40 29.60 0.0M
2022-05-09 30.10 30.90 30.00 30.10 0.0M
2022-05-06 31.70 31.80 30.70 31.10 0.0M
2022-05-05 32.50 32.55 31.70 31.90 0.0M
2022-05-04 33.05 33.30 31.80 32.30 0.0M
2022-05-02 32.40 34.20 32.05 32.95 0.0M
2022-04-29 33.75 34.00 32.70 33.00 0.0M
2022-04-28 34.05 34.10 33.25 33.35 0.0M
2022-04-27 34.10 34.10 33.50 33.75 0.0M
2022-04-26 34.45 34.75 34.05 34.10 0.0M
2022-04-25 34.60 35.30 34.00 34.15 0.0M
2022-04-22 35.00 36.50 35.00 35.30 0.0M
2022-04-21 35.15 35.85 34.80 35.30 0.0M
2022-04-20 35.15 35.90 34.70 34.95 0.0M
2022-04-19 35.25 36.45 34.50 35.40 0.0M
2022-04-18 37.00 37.00 34.50 35.25 0.0M
2022-04-13 36.30 36.35 35.70 36.10 0.0M
2022-04-12 36.70 37.40 35.80 36.10 0.0M
2022-04-11 38.00 38.15 36.50 36.65 0.0M
2022-04-08 35.30 38.35 34.80 37.65 0.1M
2022-04-07 35.95 36.40 34.55 34.85 0.0M
2022-04-06 35.50 36.00 34.30 35.25 0.0M
2022-04-05 34.05 34.95 33.95 34.55 0.0M
2022-04-04 34.95 34.95 33.30 34.00 0.0M
2022-04-01 30.65 33.50 30.65 33.25 0.0M
2022-03-31 32.10 32.40 31.10 31.45 0.0M
2022-03-30 31.75 32.90 31.70 32.00 0.0M
2022-03-29 32.20 32.90 30.90 31.10 0.1M
2022-03-28 33.90 33.90 32.05 32.20 0.0M
2022-03-25 33.65 33.95 33.10 33.20 0.0M
2022-03-24 34.25 34.65 33.40 33.55 0.1M
2022-03-23 35.20 35.50 34.15 34.30 0.0M
2022-03-22 34.60 35.15 33.85 34.95 0.1M
2022-03-21 34.35 35.45 34.35 34.60 0.0M
2022-03-17 34.55 34.95 34.00 34.35 0.1M
2022-03-16 34.70 34.85 34.20 34.25 0.0M
2022-03-15 34.35 35.25 34.15 34.70 0.0M
2022-03-14 35.30 35.45 34.60 34.90 0.0M
2022-03-11 34.65 35.75 34.65 35.10 0.0M
2022-03-10 36.30 36.30 34.65 34.85 0.0M
2022-03-09 33.60 35.30 33.10 34.85 0.1M
2022-03-08 33.30 33.95 32.10 33.10 0.0M
2022-03-07 32.15 34.10 32.15 32.90 0.0M
2022-03-04 34.35 34.70 33.30 33.90 0.0M
2022-03-03 35.60 35.60 34.00 34.20 0.0M
2022-03-02 33.30 34.60 33.30 34.35 0.0M
2022-02-28 33.00 34.40 31.05 33.65 0.0M
2022-02-25 32.10 33.45 32.00 32.95 0.0M
2022-02-24 36.75 36.75 31.00 31.25 0.1M
2022-02-23 34.00 35.60 34.00 35.00 0.0M
2022-02-22 33.90 34.50 32.85 34.25 0.0M
2022-02-21 35.00 36.60 33.65 34.15 0.0M
2022-02-18 36.70 36.80 35.50 35.55 0.0M
2022-02-17 37.50 38.05 36.25 36.45 0.0M
2022-02-16 37.15 38.30 36.10 37.25 0.1M
2022-02-15 37.00 37.60 35.00 36.90 0.1M
2022-02-14 37.80 38.30 35.50 36.45 0.1M
2022-02-11 39.80 40.20 37.90 38.30 0.0M
2022-02-10 40.85 41.30 39.15 39.95 0.0M
2022-02-09 40.70 41.15 39.50 39.85 0.0M
2022-02-08 41.20 41.25 39.35 40.30 0.0M
2022-02-07 42.40 42.75 40.50 40.85 0.0M
2022-02-04 43.70 44.50 42.40 42.60 0.1M
2022-02-03 40.90 44.50 39.85 43.35 0.5M
2022-02-02 37.55 41.00 37.55 39.85 0.1M
2022-02-01 36.50 37.50 36.35 37.10 0.0M
2022-01-31 35.60 37.55 35.60 37.00 0.0M
2022-01-28 37.65 38.65 36.25 37.20 0.0M
2022-01-27 36.10 37.60 36.10 37.20 0.0M
2022-01-25 35.55 38.00 35.55 37.40 0.1M
2022-01-24 40.20 40.65 36.45 37.10 0.1M
2022-01-21 41.80 42.45 39.65 40.20 0.1M
2022-01-20 41.95 42.75 41.30 41.55 0.1M
2022-01-19 39.15 42.70 39.15 41.65 0.1M
2022-01-18 40.40 41.45 39.50 40.05 0.1M
2022-01-17 41.40 41.40 39.10 40.30 0.1M
2022-01-14 39.00 40.35 39.00 39.90 0.1M
2022-01-13 42.10 42.10 39.65 40.05 0.1M
2022-01-12 43.50 44.00 41.25 42.10 0.2M
2022-01-11 39.85 43.50 38.70 42.65 0.4M
2022-01-10 39.25 39.80 38.20 39.35 0.1M
2022-01-07 40.20 41.00 37.85 38.20 0.1M
2022-01-06 38.20 40.00 37.95 39.35 0.1M
2022-01-05 37.60 39.05 37.60 38.25 0.0M
2022-01-04 39.00 39.65 37.90 38.20 0.1M
2022-01-03 39.90 41.15 38.00 38.60 0.2M