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
2023-12-29 34.90 34.90 33.15 33.40 0.1M
2023-12-28 35.39 35.39 33.20 33.44 0.0M
2023-12-27 33.44 35.14 33.16 34.50 0.1M
2023-12-26 31.75 33.64 31.75 32.78 0.2M
2023-12-22 30.86 31.50 30.46 31.13 0.0M
2023-12-21 30.50 31.25 30.10 31.13 0.0M
2023-12-20 30.35 33.08 30.06 30.35 0.1M
2023-12-19 31.06 31.68 30.50 30.77 0.0M
2023-12-18 30.81 31.60 30.81 31.06 0.0M
2023-12-15 29.60 31.40 29.21 30.80 0.1M
2023-12-14 30.11 30.49 29.28 29.43 0.0M
2023-12-13 30.46 30.80 29.80 30.00 0.0M
2023-12-12 31.00 31.25 30.31 30.42 0.0M
2023-12-11 31.89 31.89 30.55 30.69 0.0M
2023-12-08 32.00 32.00 30.67 30.72 0.0M
2023-12-07 31.21 32.25 30.95 31.44 0.1M
2023-12-06 32.00 32.00 31.41 31.65 0.0M
2023-12-05 31.80 31.89 31.11 31.28 0.0M
2023-12-04 32.94 32.94 31.46 31.60 0.1M
2023-12-01 33.70 33.70 31.71 31.83 0.0M
2023-11-30 32.88 32.88 30.91 32.19 0.0M
2023-11-29 33.00 33.00 31.90 32.24 0.0M
2023-11-28 32.50 32.70 32.10 32.23 0.0M
2023-11-24 33.00 33.24 32.46 32.49 0.0M
2023-11-23 32.01 32.74 32.01 32.48 0.0M
2023-11-22 31.45 33.60 31.45 32.28 0.0M
2023-11-21 32.50 33.93 32.50 33.04 0.0M
2023-11-20 33.17 33.43 31.96 32.05 0.1M
2023-11-17 33.24 34.25 33.00 33.19 0.1M
2023-11-16 34.24 34.80 33.10 33.32 0.0M
2023-11-15 34.74 35.70 34.01 34.16 0.1M
2023-11-13 34.25 35.08 33.31 34.37 0.1M
2023-11-12 33.45 33.73 32.25 33.53 0.0M
2023-11-10 33.00 33.00 31.00 31.42 0.1M
2023-11-09 33.50 34.25 33.30 33.41 0.0M
2023-11-08 34.05 34.35 33.00 33.37 0.1M
2023-11-07 34.94 34.94 33.80 34.15 0.2M
2023-11-06 32.90 34.00 32.70 33.71 0.1M
2023-11-03 31.65 32.00 31.06 31.21 0.0M
2023-11-02 32.75 32.75 30.89 31.35 0.0M
2023-11-01 30.05 32.25 29.87 31.46 0.1M
2023-10-31 31.10 31.10 29.70 29.97 0.0M
2023-10-30 28.95 30.49 28.95 30.26 0.0M
2023-10-27 29.01 30.20 29.01 29.17 0.0M
2023-10-26 28.02 29.00 27.25 28.82 0.0M
2023-10-25 28.66 31.20 27.85 28.76 0.1M
2023-10-23 33.26 33.55 28.71 29.21 0.1M
2023-10-20 33.69 34.60 33.06 33.13 0.1M
2023-10-19 32.06 34.25 32.06 33.67 0.1M
2023-10-18 31.61 33.44 31.61 32.81 0.1M
2023-10-17 33.80 33.80 32.05 32.23 0.2M
2023-10-16 32.61 34.00 32.60 33.68 0.3M
2023-10-13 29.60 34.20 29.00 32.48 0.4M
2023-10-12 29.10 29.80 28.00 29.34 0.1M
2023-10-11 29.53 29.55 27.55 27.97 0.0M
2023-10-10 29.30 29.90 28.60 28.95 0.1M
2023-10-09 27.25 30.19 27.00 28.86 0.2M
2023-10-06 25.89 26.56 25.50 26.56 0.0M
2023-10-05 25.98 25.98 24.80 25.30 0.0M
2023-10-04 25.92 25.92 25.00 25.41 0.0M
2023-10-03 25.40 25.73 24.30 25.51 0.0M
2023-09-29 24.49 25.30 24.05 25.08 0.1M
2023-09-28 24.50 24.50 24.00 24.10 0.0M
2023-09-27 24.00 24.40 23.90 24.16 0.0M
2023-09-26 24.00 24.45 23.70 23.90 0.0M
2023-09-25 25.00 25.00 23.60 23.82 0.0M
2023-09-22 24.40 25.55 24.40 24.70 0.1M
2023-09-21 24.50 25.60 24.31 24.50 0.0M
2023-09-20 25.50 25.50 24.16 24.41 0.0M
2023-09-18 25.85 26.00 25.20 25.27 0.0M
2023-09-15 25.51 25.85 25.40 25.52 0.0M
2023-09-14 25.45 26.44 25.45 25.89 0.0M
2023-09-13 24.32 26.00 24.25 25.90 0.0M
2023-09-12 26.84 26.84 25.49 25.49 0.1M
2023-09-11 27.00 27.30 26.35 26.83 0.0M
2023-09-08 28.90 28.90 26.60 27.06 0.1M
2023-09-07 27.75 28.00 27.00 27.94 0.1M
2023-09-06 26.68 26.68 25.98 26.68 0.1M
2023-09-05 25.25 25.50 24.86 25.41 0.0M
2023-09-04 25.44 25.72 24.70 25.12 0.0M
2023-09-01 24.75 25.49 24.75 25.01 0.0M
2023-08-31 25.50 25.50 24.60 24.92 0.0M
2023-08-30 25.00 25.50 24.80 25.08 0.1M
2023-08-29 25.00 25.00 24.25 24.91 0.0M
2023-08-28 25.49 25.49 24.51 24.58 0.0M
2023-08-25 24.85 25.20 24.06 24.56 0.0M
2023-08-24 24.00 24.60 23.53 24.50 0.0M
2023-08-23 23.25 23.90 23.25 23.77 0.0M
2023-08-22 23.55 24.50 23.50 23.68 0.1M
2023-08-21 24.50 24.50 23.28 23.94 0.0M
2023-08-18 24.35 24.48 23.10 23.48 0.0M
2023-08-17 23.99 24.10 23.70 23.94 0.0M
2023-08-16 24.10 24.10 23.65 23.71 0.0M
2023-08-14 24.01 24.85 23.92 23.98 0.0M
2023-08-11 24.70 24.95 24.16 24.35 0.0M
2023-08-10 24.40 24.99 24.16 24.60 0.0M
2023-08-09 24.50 24.80 24.40 24.43 0.0M
2023-08-08 24.91 24.91 24.03 24.68 0.0M
2023-08-07 24.75 25.24 24.00 24.42 0.0M
2023-08-04 24.49 24.87 23.90 24.35 0.0M
2023-08-03 23.43 24.49 23.43 23.69 0.0M
2023-08-02 26.35 26.35 24.21 24.54 0.2M
2023-08-01 25.10 25.10 25.10 25.10 0.1M
2023-07-31 22.51 23.91 22.30 23.91 0.1M
2023-07-28 22.99 23.44 22.51 22.78 0.0M
2023-07-27 22.50 23.45 22.25 22.33 0.0M
2023-07-26 22.20 22.75 22.20 22.49 0.0M
2023-07-25 23.00 23.20 22.45 22.77 0.0M
2023-07-24 22.07 23.15 22.07 22.59 0.0M
2023-07-21 22.40 22.50 21.90 22.07 0.0M
2023-07-20 22.98 22.98 22.25 22.41 0.0M
2023-07-19 22.21 23.00 22.21 22.41 0.0M
2023-07-18 23.50 23.55 22.60 23.13 0.0M
2023-07-17 22.52 23.54 22.52 23.52 0.0M
2023-07-14 23.55 23.65 23.05 23.39 0.0M
2023-07-13 23.80 23.80 23.05 23.14 0.0M
2023-07-12 23.45 23.75 23.30 23.50 0.0M
2023-07-11 23.75 23.75 23.00 23.11 0.0M
2023-07-10 23.95 24.44 23.71 23.77 0.0M
2023-07-07 24.44 24.44 23.60 23.73 0.0M
2023-07-06 24.60 24.60 23.95 24.04 0.0M
2023-07-05 24.35 24.90 24.20 24.22 0.0M
2023-07-04 24.95 25.30 24.50 24.65 0.0M
2023-07-03 24.97 26.00 24.40 24.51 0.0M
2023-06-30 24.40 25.63 24.40 24.97 0.1M
2023-06-28 24.99 25.00 24.32 24.46 0.0M
2023-06-27 24.30 25.18 24.30 24.67 0.1M
2023-06-26 24.10 24.96 24.10 24.70 0.0M
2023-06-23 24.41 25.24 24.41 24.50 0.0M
2023-06-22 24.73 25.47 24.44 24.88 0.0M
2023-06-21 25.19 25.49 24.52 24.73 0.0M
2023-06-20 24.65 25.60 24.41 24.98 0.0M
2023-06-19 25.44 25.44 24.24 24.94 0.0M
2023-06-16 23.71 26.00 22.84 24.90 0.0M
2023-06-15 24.30 24.30 23.60 23.63 0.0M
2023-06-14 24.59 24.85 24.10 24.11 0.0M
2023-06-13 25.45 25.45 24.07 24.35 0.0M
2023-06-12 23.99 24.94 23.20 24.44 0.1M
2023-06-09 23.49 23.95 23.19 23.62 0.0M
2023-06-08 23.74 24.00 23.10 23.10 0.0M
2023-06-07 22.80 23.75 22.80 23.54 0.0M
2023-06-06 22.72 23.45 22.72 22.93 0.0M
2023-06-05 23.54 23.55 22.72 22.98 0.1M
2023-06-02 23.64 23.66 22.86 23.16 0.0M
2023-06-01 23.30 23.75 23.10 23.25 0.0M
2023-05-31 22.60 23.24 21.85 22.96 0.0M
2023-05-30 23.00 23.41 22.60 22.85 0.0M
2023-05-29 23.35 23.95 22.49 23.60 0.1M
2023-05-26 20.78 23.20 20.50 22.49 0.2M
2023-05-25 20.90 20.90 20.11 20.49 0.0M
2023-05-24 21.00 21.00 20.50 20.61 0.0M
2023-05-23 20.35 21.00 20.35 21.00 0.0M
2023-05-22 20.44 21.00 20.00 20.59 0.0M
2023-05-19 20.15 20.29 20.04 20.06 0.0M
2023-05-18 20.55 21.00 19.98 20.29 0.0M
2023-05-17 20.97 21.25 20.61 20.83 0.0M
2023-05-16 20.90 21.25 20.80 20.99 0.0M
2023-05-15 20.01 21.45 20.01 20.87 0.0M
2023-05-12 20.99 21.27 20.99 21.20 0.0M
2023-05-11 21.18 21.32 20.85 20.88 0.0M
2023-05-10 21.16 21.26 20.60 21.00 0.0M
2023-05-09 21.30 21.66 21.00 21.02 0.0M
2023-05-08 21.26 21.50 20.70 20.91 0.0M
2023-05-05 22.10 22.14 21.30 21.48 0.0M
2023-05-04 21.90 22.50 21.56 21.68 0.0M
2023-05-03 21.75 22.68 21.75 22.00 0.0M
2023-05-02 21.25 22.09 21.25 21.75 0.0M
2023-04-28 22.39 22.65 21.30 21.77 0.0M
2023-04-27 19.96 22.66 19.35 21.63 0.1M
2023-04-26 20.25 22.40 19.90 19.90 0.0M
2023-04-25 21.04 21.10 20.51 20.55 0.0M
2023-04-24 21.40 21.40 20.60 21.19 0.0M
2023-04-21 20.51 21.55 20.20 20.39 0.0M
2023-04-20 19.33 19.80 19.20 19.37 0.0M
2023-04-19 19.80 19.80 18.73 19.05 0.0M
2023-04-18 19.09 19.45 18.74 18.96 0.0M
2023-04-17 19.13 19.19 18.73 19.04 0.0M
2023-04-13 19.11 19.43 19.10 19.13 0.0M
2023-04-12 19.28 19.54 19.04 19.11 0.0M
2023-04-11 19.80 19.80 19.09 19.36 0.0M
2023-04-10 20.00 20.00 19.22 19.31 0.0M
2023-04-06 19.46 19.80 18.89 19.58 0.0M
2023-04-05 19.69 19.95 19.10 19.31 0.0M
2023-04-03 16.75 19.74 16.75 19.28 0.0M
2023-03-31 18.00 18.00 16.41 16.70 0.0M
2023-03-29 17.35 17.35 15.37 16.31 0.1M
2023-03-28 15.95 16.19 15.25 15.54 0.0M
2023-03-27 16.86 17.01 15.60 15.67 0.1M
2023-03-24 17.64 17.97 16.60 16.86 0.1M
2023-03-23 18.80 18.80 17.50 17.68 0.1M
2023-03-22 18.24 18.65 17.76 17.86 0.1M
2023-03-21 18.65 18.65 17.74 17.98 0.0M
2023-03-20 18.10 18.70 17.50 18.21 0.0M
2023-03-17 18.44 18.60 17.95 18.06 0.0M
2023-03-16 18.51 18.51 17.55 18.19 0.0M
2023-03-15 18.00 18.55 17.40 18.42 0.1M
2023-03-14 18.12 18.78 17.21 17.64 0.1M
2023-03-13 18.97 19.39 18.00 18.14 0.0M
2023-03-10 20.00 20.00 18.90 18.97 0.1M
2023-03-09 20.65 20.90 19.70 19.92 0.0M
2023-03-08 20.60 21.11 20.05 20.29 0.1M
2023-03-06 19.85 21.65 19.85 20.80 0.0M
2023-03-03 21.00 21.50 20.90 20.98 0.0M
2023-03-02 20.80 21.20 20.55 20.92 0.0M
2023-03-01 20.50 20.95 20.20 20.69 0.0M
2023-02-28 19.80 20.25 19.60 20.05 0.0M
2023-02-27 20.05 20.60 19.55 19.90 0.0M
2023-02-24 20.05 21.50 20.00 20.25 0.0M
2023-02-23 20.65 20.95 19.65 20.40 0.0M
2023-02-22 20.95 21.40 20.10 20.30 0.0M
2023-02-21 21.75 21.95 20.85 21.15 0.0M
2023-02-20 22.40 22.45 21.50 21.70 0.0M
2023-02-17 21.90 23.50 21.40 21.85 0.1M
2023-02-16 22.40 22.45 21.15 21.50 0.1M
2023-02-15 23.40 23.40 21.40 21.85 0.1M
2023-02-14 24.90 24.90 22.55 23.40 0.0M
2023-02-13 26.00 26.00 24.15 24.50 0.0M
2023-02-10 25.90 25.90 24.85 24.95 0.0M
2023-02-09 25.50 26.05 24.70 24.75 0.0M
2023-02-08 24.50 25.60 24.50 25.05 0.0M
2023-02-07 24.70 25.40 24.70 25.00 0.0M
2023-02-06 24.60 26.00 24.60 24.90 0.0M
2023-02-03 25.40 25.50 24.75 25.05 0.0M
2023-02-02 25.35 25.70 24.70 24.80 0.0M
2023-02-01 26.25 26.35 25.00 25.45 0.0M
2023-01-31 25.80 26.40 25.70 25.90 0.0M
2023-01-30 25.55 26.65 25.50 25.80 0.0M
2023-01-27 26.05 26.70 25.10 25.55 0.0M
2023-01-25 27.25 27.60 26.20 26.40 0.1M
2023-01-24 27.95 28.05 27.00 27.25 0.0M
2023-01-23 27.85 28.25 27.55 27.65 0.0M
2023-01-20 27.70 28.05 27.50 27.85 0.0M
2023-01-19 27.50 28.60 27.50 27.85 0.0M
2023-01-18 28.30 28.45 27.85 28.35 0.0M
2023-01-17 27.45 27.95 27.40 27.60 0.1M
2023-01-16 28.30 28.80 27.75 27.80 0.0M
2023-01-13 28.50 29.10 28.00 28.35 0.0M
2023-01-12 29.80 30.25 28.45 28.50 0.1M
2023-01-11 27.70 30.00 27.50 29.45 0.1M
2023-01-10 27.55 28.30 27.10 28.10 0.0M
2023-01-09 27.10 28.40 26.90 27.55 0.0M
2023-01-06 27.55 27.55 26.45 26.80 0.0M
2023-01-05 27.45 27.45 26.45 27.15 0.0M
2023-01-04 27.35 27.70 26.90 27.05 0.0M
2023-01-03 27.35 27.45 27.05 27.40 0.0M
2023-01-02 26.70 27.30 26.60 26.80 0.0M