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
2024-12-31 38.95 39.18 38.25 38.84 0.0M
2024-12-30 39.70 39.70 38.48 38.91 0.0M
2024-12-27 38.20 39.16 38.20 38.92 0.0M
2024-12-26 39.70 39.70 38.79 39.01 0.0M
2024-12-24 39.00 40.30 38.89 39.10 0.0M
2024-12-23 38.51 40.45 38.00 39.24 0.0M
2024-12-20 39.50 39.50 37.91 38.32 0.0M
2024-12-19 39.00 39.66 38.06 39.19 0.0M
2024-12-18 38.90 40.20 37.83 39.56 0.1M
2024-12-17 39.20 39.90 38.17 39.09 0.1M
2024-12-16 39.00 40.20 39.00 39.24 0.0M
2024-12-13 39.74 40.20 38.41 39.59 0.1M
2024-12-12 40.30 40.70 38.85 40.04 0.0M
2024-12-11 40.40 40.40 38.65 39.51 0.1M
2024-12-10 40.29 40.32 39.00 39.88 0.0M
2024-12-09 40.00 41.00 38.67 39.51 0.1M
2024-12-06 39.51 41.00 39.26 39.99 0.1M
2024-12-05 43.05 43.05 38.68 39.50 0.3M
2024-12-04 33.00 39.51 32.92 39.51 0.2M
2024-12-03 31.11 33.10 31.11 32.93 0.1M
2024-12-02 32.82 32.82 31.25 31.73 0.0M
2024-11-29 31.40 32.98 29.84 32.07 0.1M
2024-11-28 31.00 31.54 30.30 30.56 0.0M
2024-11-27 30.74 30.81 29.78 30.68 0.0M
2024-11-26 29.86 30.62 28.86 29.85 0.1M
2024-11-25 28.78 29.51 28.36 29.39 0.1M
2024-11-22 28.23 28.80 27.03 27.83 0.1M
2024-11-21 29.74 29.74 27.02 27.68 0.1M
2024-11-19 29.36 30.80 28.00 28.53 0.2M
2024-11-18 32.76 32.76 27.81 29.35 0.1M
2024-11-14 31.59 32.30 30.60 30.94 0.1M
2024-11-13 31.26 32.32 30.66 31.01 0.1M
2024-11-12 32.55 33.75 32.40 32.56 0.0M
2024-11-11 34.75 34.75 32.60 33.16 0.0M
2024-11-08 35.30 35.30 33.20 33.62 0.0M
2024-11-07 34.91 35.69 34.41 34.68 0.0M
2024-11-06 35.60 35.72 34.84 35.32 0.0M
2024-11-05 35.45 35.48 34.49 34.93 0.0M
2024-11-04 35.50 35.77 34.62 34.81 0.0M
2024-11-01 37.50 37.50 35.33 35.96 0.0M
2024-10-31 35.08 36.01 35.08 35.40 0.0M
2024-10-30 36.00 36.61 35.20 35.57 0.0M
2024-10-29 33.10 36.60 32.90 35.40 0.1M
2024-10-28 33.19 34.00 31.96 33.79 0.0M
2024-10-25 33.52 34.57 32.31 32.77 0.1M
2024-10-24 35.17 35.17 34.11 34.73 0.0M
2024-10-23 33.50 35.35 33.50 34.57 0.0M
2024-10-22 36.79 36.79 33.58 34.04 0.1M
2024-10-21 37.08 37.48 36.00 36.28 0.0M
2024-10-18 37.40 37.43 36.51 37.08 0.0M
2024-10-17 38.44 38.60 37.26 37.33 0.0M
2024-10-16 38.69 38.95 37.82 38.15 0.1M
2024-10-15 37.39 39.07 36.81 38.60 0.0M
2024-10-14 38.10 38.39 37.00 37.18 0.0M
2024-10-11 37.60 38.62 37.60 38.04 0.0M
2024-10-10 37.05 38.30 37.05 37.26 0.0M
2024-10-09 37.16 37.55 36.90 37.01 0.0M
2024-10-08 35.06 37.20 35.06 36.92 0.0M
2024-10-07 37.61 37.72 35.00 35.78 0.0M
2024-10-04 37.55 37.98 36.52 37.21 0.1M
2024-10-03 38.11 39.31 37.98 38.26 0.1M
2024-10-01 37.76 40.88 37.30 39.65 0.4M
2024-09-30 37.05 37.79 36.99 37.32 0.0M
2024-09-27 37.46 38.15 37.35 37.59 0.0M
2024-09-26 39.99 39.99 37.61 37.94 0.1M
2024-09-25 37.80 39.35 36.85 38.81 0.1M
2024-09-24 38.25 38.25 37.26 37.38 0.0M
2024-09-23 37.85 38.96 37.44 37.76 0.0M
2024-09-20 38.20 38.20 36.99 37.19 0.0M
2024-09-19 38.00 39.20 37.00 37.31 0.1M
2024-09-18 39.30 39.30 38.13 38.74 0.0M
2024-09-17 39.95 39.98 38.52 38.85 0.0M
2024-09-16 37.49 40.90 37.26 40.16 0.2M
2024-09-13 37.14 37.35 36.50 36.89 0.0M
2024-09-12 36.69 37.22 36.25 36.54 0.1M
2024-09-11 36.65 37.43 36.39 36.48 0.0M
2024-09-10 36.65 37.50 36.16 36.52 0.1M
2024-09-09 36.87 36.87 35.80 36.43 0.1M
2024-09-06 38.55 38.55 36.59 36.87 0.0M
2024-09-05 38.75 39.30 38.01 38.33 0.1M
2024-09-04 37.60 39.20 37.05 38.32 0.1M
2024-09-03 37.85 37.92 37.10 37.38 0.0M
2024-09-02 38.67 38.67 37.50 37.82 0.0M
2024-08-30 37.61 38.69 37.60 37.91 0.0M
2024-08-29 38.70 39.26 38.12 38.28 0.0M
2024-08-28 39.99 40.50 38.70 39.33 0.1M
2024-08-27 39.00 40.20 39.00 39.27 0.0M
2024-08-26 39.65 40.38 38.90 39.24 0.0M
2024-08-23 40.00 41.75 39.55 39.83 0.1M
2024-08-22 39.65 40.63 39.46 39.75 0.1M
2024-08-21 40.95 41.10 39.75 40.00 0.1M
2024-08-20 40.70 41.90 40.06 40.50 0.1M
2024-08-19 38.44 40.70 37.77 40.17 0.1M
2024-08-16 37.70 38.31 37.29 37.69 0.0M
2024-08-14 37.80 38.23 37.20 37.43 0.0M
2024-08-13 39.65 39.65 37.44 37.65 0.1M
2024-08-12 38.10 39.41 38.10 39.02 0.0M
2024-08-09 39.90 39.90 38.64 38.85 0.0M
2024-08-08 40.50 40.50 38.99 39.03 0.0M
2024-08-07 38.06 40.50 37.29 40.03 0.1M
2024-08-06 37.12 38.96 36.55 36.84 0.1M
2024-08-05 39.23 39.70 37.53 37.82 0.1M
2024-08-02 40.49 41.55 39.74 40.04 0.2M
2024-08-01 41.62 42.71 39.96 40.53 0.1M
2024-07-31 42.18 42.66 41.48 41.62 0.1M
2024-07-30 42.99 42.99 41.69 42.15 0.1M
2024-07-29 44.76 44.85 42.25 42.37 0.2M
2024-07-26 40.55 46.20 39.80 43.88 1.6M
2024-07-25 39.70 41.94 39.25 39.75 0.1M
2024-07-24 39.65 39.65 38.15 38.67 0.0M
2024-07-23 36.70 39.48 36.28 38.12 0.2M
2024-07-22 37.87 38.00 36.72 37.02 0.0M
2024-07-19 38.85 38.85 36.95 37.13 0.1M
2024-07-18 39.53 39.80 38.17 38.29 0.0M
2024-07-16 38.92 40.70 38.20 39.52 0.2M
2024-07-15 39.50 39.50 37.83 38.29 0.1M
2024-07-12 40.14 40.22 38.70 39.08 0.0M
2024-07-11 38.40 40.80 38.40 39.35 0.1M
2024-07-10 40.25 40.25 37.90 38.39 0.0M
2024-07-09 39.85 39.95 39.20 39.30 0.0M
2024-07-08 40.04 40.04 38.73 39.87 0.0M
2024-07-05 38.48 39.95 38.06 39.26 0.1M
2024-07-04 38.60 38.81 37.86 38.12 0.0M
2024-07-03 38.86 39.20 38.30 38.74 0.0M
2024-07-02 39.90 39.90 37.97 38.10 0.0M
2024-07-01 38.83 38.95 37.79 38.28 0.1M
2024-06-28 38.80 38.80 37.41 38.07 0.0M
2024-06-27 38.55 39.25 37.40 37.67 0.1M
2024-06-26 39.19 39.58 38.25 38.55 0.1M
2024-06-25 40.75 40.79 38.93 39.19 0.0M
2024-06-24 40.35 41.26 40.30 40.36 0.1M
2024-06-21 41.00 41.80 40.20 40.66 0.1M
2024-06-20 41.98 42.51 40.69 40.88 0.1M
2024-06-19 42.55 43.00 40.62 41.17 0.2M
2024-06-18 39.50 43.60 38.07 42.57 0.7M
2024-06-14 37.05 40.10 37.00 38.44 0.2M
2024-06-13 38.85 38.85 37.15 37.29 0.1M
2024-06-12 37.55 38.90 37.35 38.18 0.1M
2024-06-11 37.30 38.18 36.81 37.04 0.0M
2024-06-10 37.21 37.59 36.60 37.24 0.0M
2024-06-07 37.00 37.00 35.50 35.84 0.0M
2024-06-06 34.58 36.00 34.48 35.73 0.0M
2024-06-05 35.50 35.50 32.11 33.80 0.0M
2024-06-04 34.60 35.00 30.56 33.00 0.1M
2024-06-03 37.10 37.16 34.80 35.04 0.0M
2024-05-31 36.74 36.90 35.50 35.55 0.0M
2024-05-30 36.20 36.61 35.80 36.03 0.0M
2024-05-29 36.35 37.49 36.10 36.87 0.1M
2024-05-28 37.90 37.90 36.06 36.35 0.0M
2024-05-27 37.82 37.82 36.30 36.69 0.0M
2024-05-24 37.45 37.69 36.00 37.08 0.1M
2024-05-23 38.45 38.45 36.80 37.11 0.0M
2024-05-22 38.49 38.60 37.67 37.91 0.0M
2024-05-21 38.83 39.61 38.00 38.07 0.0M
2024-05-18 39.32 39.32 38.30 38.73 0.0M
2024-05-17 38.59 38.90 38.16 38.55 0.0M
2024-05-16 38.00 40.90 37.55 38.17 0.1M
2024-05-15 37.90 38.06 37.20 37.71 0.0M
2024-05-14 35.51 37.50 35.51 37.30 0.0M
2024-05-13 37.99 37.99 35.80 36.09 0.0M
2024-05-10 38.15 38.15 35.95 37.27 0.1M
2024-05-09 37.45 37.84 36.13 36.29 0.1M
2024-05-08 37.70 38.71 37.15 37.42 0.0M
2024-05-07 38.00 38.30 36.72 37.46 0.0M
2024-05-06 39.99 40.14 37.66 37.96 0.1M
2024-05-03 39.63 40.26 38.75 39.35 0.0M
2024-05-02 40.92 41.03 39.39 39.69 0.1M
2024-04-30 41.90 42.13 40.25 40.57 0.0M
2024-04-29 42.00 43.31 41.05 41.67 0.1M
2024-04-26 42.59 42.80 41.37 41.57 0.0M
2024-04-25 42.52 43.24 42.10 42.39 0.1M
2024-04-24 43.82 44.61 42.40 42.77 0.1M
2024-04-23 43.37 44.20 42.60 42.78 0.1M
2024-04-22 44.09 44.78 42.13 42.54 0.2M
2024-04-19 43.72 45.60 42.85 43.47 0.6M
2024-04-18 39.48 45.00 38.95 43.51 1.0M
2024-04-16 37.20 39.90 37.00 38.69 0.1M
2024-04-15 40.31 41.29 37.03 37.61 0.2M
2024-04-12 46.75 47.95 40.80 41.52 0.5M
2024-04-10 46.33 48.20 43.00 46.75 0.3M
2024-04-09 41.02 46.10 40.75 45.59 0.7M
2024-04-08 42.16 42.90 40.65 40.98 0.0M
2024-04-05 39.97 42.14 38.84 41.48 0.1M
2024-04-04 38.76 40.06 38.55 39.40 0.0M
2024-04-03 38.54 40.50 38.36 38.93 0.1M
2024-04-02 38.45 38.70 37.66 38.55 0.0M
2024-04-01 36.92 39.13 36.92 38.19 0.1M
2024-03-28 38.99 39.70 35.84 36.38 0.1M
2024-03-27 36.00 39.74 36.00 38.23 0.1M
2024-03-26 35.70 36.44 34.95 35.01 0.0M
2024-03-22 35.19 36.10 34.50 35.00 0.1M
2024-03-21 33.25 35.31 32.85 34.83 0.0M
2024-03-20 33.68 33.81 32.15 32.59 0.0M
2024-03-19 33.96 34.01 32.78 33.01 0.1M
2024-03-18 32.05 34.25 32.05 33.95 0.0M
2024-03-15 34.14 34.14 31.99 33.21 0.0M
2024-03-14 30.06 33.15 30.06 32.66 0.1M
2024-03-13 33.15 34.99 30.25 30.99 0.1M
2024-03-12 36.07 37.30 34.24 34.42 0.1M
2024-03-11 38.54 39.20 36.50 36.81 0.0M
2024-03-07 38.50 41.40 37.75 38.34 0.1M
2024-03-06 37.78 39.24 35.60 38.20 0.1M
2024-03-05 37.96 38.90 37.51 37.77 0.0M
2024-03-04 39.89 39.89 38.31 38.48 0.0M
2024-03-02 40.90 40.90 39.01 39.50 0.0M
2024-03-01 38.90 40.70 38.90 39.18 0.0M
2024-02-29 39.08 39.34 37.00 38.97 0.1M
2024-02-28 40.31 40.84 38.30 38.66 0.1M
2024-02-27 41.01 41.59 40.31 40.52 0.0M
2024-02-26 41.08 42.55 40.85 41.33 0.1M
2024-02-23 42.30 44.40 41.38 41.69 0.1M
2024-02-22 43.35 43.35 41.25 42.19 0.0M
2024-02-21 42.73 44.75 41.77 42.29 0.1M
2024-02-20 40.67 44.70 40.67 43.18 0.2M
2024-02-19 41.85 42.95 41.01 41.16 0.1M
2024-02-16 40.24 41.84 39.89 41.16 0.2M
2024-02-15 42.14 42.14 39.00 39.65 0.1M
2024-02-14 40.46 44.55 40.45 42.97 0.2M
2024-02-13 40.65 41.05 38.00 40.11 0.1M
2024-02-12 41.97 44.32 39.25 39.61 0.1M
2024-02-09 43.57 43.57 39.35 41.17 0.1M
2024-02-08 43.01 43.84 41.65 42.72 0.1M
2024-02-07 45.51 47.00 42.45 42.83 0.1M
2024-02-06 44.01 46.20 42.80 45.79 0.1M
2024-02-05 46.09 47.15 43.70 44.13 0.1M
2024-02-02 48.13 49.34 45.15 45.46 0.4M
2024-02-01 39.90 47.35 39.21 46.99 0.6M
2024-01-31 37.12 40.25 37.12 39.46 0.2M
2024-01-30 37.83 39.45 36.65 37.39 0.1M
2024-01-29 39.60 40.29 38.60 38.81 0.1M
2024-01-25 35.84 39.45 35.25 39.08 0.1M
2024-01-24 35.64 36.25 35.00 35.84 0.1M
2024-01-23 37.57 37.57 34.60 34.94 0.1M
2024-01-20 37.42 37.42 36.17 36.66 0.0M
2024-01-19 37.20 38.00 36.80 37.42 0.1M
2024-01-18 36.56 37.55 35.62 36.47 0.1M
2024-01-17 36.77 37.86 35.15 37.19 0.0M
2024-01-16 38.01 38.16 35.55 36.05 0.0M
2024-01-15 38.99 39.15 38.00 38.21 0.1M
2024-01-12 39.75 39.75 38.00 38.34 0.1M
2024-01-11 41.00 41.00 38.80 39.23 0.1M
2024-01-10 40.00 40.85 39.50 39.90 0.1M
2024-01-09 39.99 41.45 39.79 40.01 0.1M
2024-01-08 38.65 40.45 38.65 39.54 0.2M
2024-01-05 39.30 40.50 37.70 38.36 0.2M
2024-01-04 39.06 41.44 39.06 40.00 0.1M
2024-01-03 40.89 41.45 39.10 39.49 0.3M
2024-01-02 40.01 42.80 38.27 40.88 0.9M
2024-01-01 34.91 40.08 33.99 39.98 1.1M