Price Data Selection & Download
Oricon Enterprises Share Price All Time Records & Statistics (Jul 2015 - Sep 2026)
2689 daily OHLCV records on NSE from July 2015 to Sept. 2026. Analyse ORICONENT promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹73.75
January 11, 2016
NSE Exchange
Share Price All Time Low
₹8.65
March 24, 2020
NSE Exchange
Highest Volume Trading Day
13,485,660
July 26, 2024 • ₹43.96
NSE Exchange
Share Price History Data (Jul 2015 - Sep 2026)
ORICONENT daily open, high, low, close and volume (OHLCV) on NSE — 146 records.
Total Records
146
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹51.06 | ₹53.88 | ₹51.06 | ₹52.75 | 17,128 |
| 2026-09-17 | ₹51.05 | ₹52.21 | ₹51.05 | ₹51.26 | 12,236 |
| 2026-09-16 | ₹51.70 | ₹52.80 | ₹51.20 | ₹51.38 | 43,753 |
| 2026-09-15 | ₹51.55 | ₹53.43 | ₹51.16 | ₹51.31 | 18,903 |
| 2026-09-11 | ₹53.00 | ₹53.00 | ₹51.20 | ₹51.39 | 48,345 |
| 2026-09-10 | ₹52.00 | ₹53.69 | ₹51.27 | ₹51.65 | 19,885 |
| 2026-09-09 | ₹53.16 | ₹53.97 | ₹51.88 | ₹52.08 | 18,760 |
| 2026-09-08 | ₹52.25 | ₹55.48 | ₹52.25 | ₹53.16 | 38,106 |
| 2026-09-07 | ₹54.15 | ₹54.94 | ₹52.50 | ₹52.92 | 51,117 |
| 2026-09-04 | ₹53.20 | ₹54.70 | ₹52.66 | ₹54.15 | 22,589 |
| 2026-09-03 | ₹54.20 | ₹54.70 | ₹52.50 | ₹52.99 | 39,578 |
| 2026-09-02 | ₹53.43 | ₹54.44 | ₹52.20 | ₹54.20 | 8,648 |
| 2026-09-01 | ₹54.99 | ₹55.60 | ₹53.07 | ₹53.30 | 20,075 |
| 2026-08-31 | ₹54.50 | ₹55.80 | ₹54.01 | ₹54.63 | 8,995 |
| 2026-08-28 | ₹55.00 | ₹56.39 | ₹51.85 | ₹55.82 | 329,836 |
| 2026-08-27 | ₹56.98 | ₹56.98 | ₹55.01 | ₹55.40 | 23,280 |
| 2026-08-26 | ₹55.10 | ₹56.79 | ₹54.75 | ₹56.65 | 19,412 |
| 2026-08-25 | ₹56.10 | ₹56.94 | ₹55.00 | ₹55.81 | 57,085 |
| 2026-08-24 | ₹56.95 | ₹58.19 | ₹56.20 | ₹56.94 | 97,270 |
| 2026-08-21 | ₹58.12 | ₹58.12 | ₹56.11 | ₹56.95 | 119,767 |
| 2026-08-20 | ₹57.43 | ₹59.70 | ₹55.12 | ₹58.12 | 288,622 |
| 2026-08-19 | ₹56.79 | ₹57.37 | ₹55.05 | ₹56.71 | 40,572 |
| 2026-08-18 | ₹53.11 | ₹57.81 | ₹52.31 | ₹56.03 | 832,809 |
| 2026-08-17 | ₹52.30 | ₹53.70 | ₹50.75 | ₹53.38 | 475,993 |
| 2026-08-14 | ₹51.79 | ₹53.61 | ₹51.55 | ₹53.12 | 25,192 |
| 2026-08-13 | ₹53.88 | ₹53.88 | ₹50.78 | ₹51.79 | 30,857 |
| 2026-08-12 | ₹52.50 | ₹54.45 | ₹52.50 | ₹52.66 | 21,738 |
| 2026-08-11 | ₹52.51 | ₹53.98 | ₹52.51 | ₹52.91 | 13,089 |
| 2026-08-10 | ₹54.90 | ₹55.00 | ₹53.16 | ₹53.29 | 17,777 |
| 2026-08-07 | ₹54.90 | ₹55.00 | ₹53.11 | ₹54.12 | 12,355 |
| 2026-08-06 | ₹53.10 | ₹55.24 | ₹53.10 | ₹54.27 | 11,349 |
| 2026-08-05 | ₹53.10 | ₹54.56 | ₹53.10 | ₹53.73 | 9,664 |
| 2026-08-04 | ₹54.89 | ₹55.19 | ₹53.71 | ₹54.58 | 16,558 |
| 2026-08-03 | ₹54.88 | ₹54.88 | ₹53.51 | ₹54.24 | 16,899 |
| 2026-07-31 | ₹53.22 | ₹54.70 | ₹52.52 | ₹53.79 | 45,628 |
| 2026-07-30 | ₹54.60 | ₹55.60 | ₹52.20 | ₹53.22 | 27,076 |
| 2026-07-29 | ₹54.50 | ₹54.57 | ₹52.11 | ₹53.95 | 47,663 |
| 2026-07-28 | ₹53.90 | ₹55.71 | ₹52.49 | ₹52.79 | 61,957 |
| 2026-07-27 | ₹55.03 | ₹55.87 | ₹53.90 | ₹54.35 | 23,561 |
| 2026-07-24 | ₹55.63 | ₹55.70 | ₹53.75 | ₹55.03 | 18,709 |
| 2026-07-23 | ₹55.93 | ₹55.97 | ₹53.51 | ₹54.81 | 32,697 |
| 2026-07-22 | ₹58.87 | ₹58.87 | ₹54.71 | ₹54.89 | 52,798 |
| 2026-07-21 | ₹58.61 | ₹58.79 | ₹57.16 | ₹57.35 | 20,245 |
| 2026-07-20 | ₹59.66 | ₹60.10 | ₹58.36 | ₹58.75 | 26,462 |
| 2026-07-17 | ₹59.83 | ₹60.50 | ₹58.12 | ₹59.95 | 134,654 |
| 2026-07-16 | ₹56.80 | ₹59.89 | ₹56.10 | ₹59.66 | 181,731 |
| 2026-07-15 | ₹56.50 | ₹58.48 | ₹56.50 | ₹57.67 | 44,389 |
| 2026-07-14 | ₹56.30 | ₹58.25 | ₹56.20 | ₹57.80 | 69,389 |
| 2026-07-13 | ₹55.05 | ₹57.20 | ₹53.10 | ₹56.33 | 61,548 |
| 2026-07-10 | ₹56.70 | ₹56.70 | ₹54.32 | ₹55.05 | 50,279 |
| 2026-07-09 | ₹54.77 | ₹55.75 | ₹54.55 | ₹54.89 | 19,796 |
| 2026-07-08 | ₹55.30 | ₹56.13 | ₹53.03 | ₹54.77 | 44,103 |
| 2026-07-07 | ₹56.68 | ₹56.89 | ₹55.70 | ₹56.12 | 54,270 |
| 2026-07-06 | ₹57.00 | ₹57.19 | ₹55.11 | ₹56.68 | 25,187 |
| 2026-07-03 | ₹56.97 | ₹57.38 | ₹55.56 | ₹56.92 | 38,312 |
| 2026-07-02 | ₹54.88 | ₹57.12 | ₹53.30 | ₹56.77 | 155,021 |
| 2026-07-01 | ₹53.56 | ₹55.78 | ₹53.56 | ₹54.83 | 46,014 |
| 2026-06-30 | ₹55.30 | ₹55.66 | ₹52.80 | ₹53.73 | 127,643 |
| 2026-06-29 | ₹55.53 | ₹56.49 | ₹54.99 | ₹55.33 | 24,020 |
| 2026-06-25 | ₹56.71 | ₹57.46 | ₹55.30 | ₹55.53 | 35,765 |
| 2026-06-24 | ₹56.92 | ₹57.19 | ₹56.21 | ₹56.69 | 52,614 |
| 2026-06-23 | ₹56.67 | ₹57.35 | ₹56.40 | ₹56.92 | 52,297 |
| 2026-06-22 | ₹56.76 | ₹57.25 | ₹55.10 | ₹56.95 | 72,174 |
| 2026-06-19 | ₹56.30 | ₹57.04 | ₹56.05 | ₹56.42 | 37,713 |
| 2026-06-18 | ₹56.55 | ₹58.33 | ₹56.15 | ₹57.04 | 73,409 |
| 2026-06-17 | ₹56.23 | ₹56.89 | ₹56.00 | ₹56.64 | 42,141 |
| 2026-06-16 | ₹57.15 | ₹57.20 | ₹56.02 | ₹56.44 | 52,485 |
| 2026-06-15 | ₹60.38 | ₹61.00 | ₹56.35 | ₹56.86 | 192,254 |
| 2026-06-12 | ₹55.90 | ₹60.95 | ₹54.67 | ₹59.19 | 270,706 |
| 2026-06-11 | ₹54.11 | ₹56.50 | ₹54.11 | ₹55.90 | 89,741 |
| 2026-06-10 | ₹57.64 | ₹60.50 | ₹55.00 | ₹55.28 | 301,022 |
| 2026-06-09 | ₹58.10 | ₹59.47 | ₹57.03 | ₹57.64 | 92,067 |
| 2026-06-08 | ₹60.58 | ₹60.71 | ₹57.42 | ₹58.10 | 107,860 |
| 2026-06-05 | ₹61.20 | ₹62.89 | ₹60.27 | ₹60.83 | 60,347 |
| 2026-06-04 | ₹60.38 | ₹64.08 | ₹59.00 | ₹60.70 | 218,081 |
| 2026-06-03 | ₹60.68 | ₹62.79 | ₹59.72 | ₹60.27 | 71,206 |
| 2026-06-02 | ₹62.09 | ₹62.89 | ₹60.70 | ₹61.60 | 61,145 |
| 2026-06-01 | ₹64.50 | ₹64.80 | ₹60.76 | ₹61.93 | 112,270 |
| 2026-05-29 | ₹63.10 | ₹66.70 | ₹62.75 | ₹64.83 | 212,513 |
| 2026-05-27 | ₹64.30 | ₹64.63 | ₹63.17 | ₹64.04 | 38,188 |
| 2026-05-26 | ₹63.49 | ₹66.35 | ₹62.05 | ₹64.20 | 1,215,670 |
| 2026-05-25 | ₹60.10 | ₹63.73 | ₹60.10 | ₹63.49 | 64,544 |
| 2026-05-22 | ₹62.01 | ₹62.56 | ₹59.50 | ₹61.43 | 61,426 |
| 2026-05-21 | ₹64.56 | ₹64.56 | ₹62.02 | ₹62.34 | 198,035 |
| 2026-05-20 | ₹63.50 | ₹65.00 | ₹63.50 | ₹64.79 | 47,206 |
| 2026-05-19 | ₹64.40 | ₹65.19 | ₹64.40 | ₹64.75 | 35,786 |
| 2026-05-18 | ₹63.20 | ₹65.00 | ₹63.20 | ₹64.40 | 49,001 |
| 2026-05-15 | ₹65.80 | ₹65.80 | ₹64.10 | ₹64.94 | 68,898 |
| 2026-05-14 | ₹65.69 | ₹65.69 | ₹63.69 | ₹64.07 | 91,991 |
| 2026-05-13 | ₹63.11 | ₹65.69 | ₹63.04 | ₹64.60 | 48,952 |
| 2026-05-12 | ₹63.10 | ₹65.28 | ₹63.10 | ₹64.01 | 128,479 |
| 2026-05-11 | ₹63.25 | ₹64.50 | ₹62.99 | ₹64.05 | 84,574 |
| 2026-05-08 | ₹65.00 | ₹65.00 | ₹64.05 | ₹64.50 | 147,982 |
| 2026-05-07 | ₹64.58 | ₹64.90 | ₹64.31 | ₹64.52 | 163,422 |
| 2026-05-06 | ₹64.00 | ₹65.20 | ₹64.00 | ₹64.52 | 66,655 |
| 2026-05-05 | ₹65.30 | ₹65.30 | ₹64.25 | ₹64.93 | 117,078 |
| 2026-05-04 | ₹64.10 | ₹65.79 | ₹64.01 | ₹64.90 | 72,742 |
| 2026-04-30 | ₹64.75 | ₹65.50 | ₹64.33 | ₹64.70 | 78,092 |
| 2026-04-29 | ₹65.11 | ₹65.37 | ₹64.00 | ₹64.71 | 138,683 |
| 2026-04-28 | ₹64.66 | ₹65.66 | ₹64.40 | ₹64.58 | 68,342 |
| 2026-04-27 | ₹64.00 | ₹65.10 | ₹63.99 | ₹64.70 | 90,192 |
| 2026-04-24 | ₹64.20 | ₹65.60 | ₹64.01 | ₹64.37 | 119,329 |
| 2026-04-23 | ₹65.00 | ₹66.73 | ₹65.00 | ₹65.15 | 36,248 |
| 2026-04-22 | ₹66.13 | ₹66.62 | ₹65.11 | ₹65.33 | 76,208 |
| 2026-04-21 | ₹65.60 | ₹67.72 | ₹65.60 | ₹65.86 | 46,832 |
| 2026-04-20 | ₹66.80 | ₹68.28 | ₹65.49 | ₹66.15 | 113,468 |
| 2026-04-17 | ₹69.12 | ₹70.80 | ₹67.22 | ₹67.81 | 156,612 |
| 2026-04-16 | ₹69.65 | ₹69.99 | ₹67.80 | ₹69.12 | 99,275 |
| 2026-04-15 | ₹67.51 | ₹73.12 | ₹67.51 | ₹68.62 | 793,047 |
| 2026-04-13 | ₹67.00 | ₹68.85 | ₹65.05 | ₹68.00 | 220,723 |
| 2026-04-10 | ₹66.01 | ₹67.60 | ₹66.01 | ₹67.30 | 140,725 |
| 2026-04-09 | ₹66.90 | ₹67.45 | ₹65.69 | ₹66.94 | 71,965 |
| 2026-04-08 | ₹68.40 | ₹69.00 | ₹65.21 | ₹66.82 | 88,614 |
| 2026-04-07 | ₹67.46 | ₹67.46 | ₹65.51 | ₹65.80 | 58,598 |
| 2026-04-06 | ₹65.90 | ₹67.50 | ₹65.54 | ₹67.46 | 160,134 |
| 2026-04-02 | ₹63.50 | ₹66.36 | ₹63.46 | ₹65.90 | 364,448 |
| 2026-04-01 | ₹66.00 | ₹66.64 | ₹63.24 | ₹64.25 | 459,040 |
| 2026-03-30 | ₹65.40 | ₹65.40 | ₹63.50 | ₹63.99 | 113,175 |
| 2026-03-27 | ₹64.88 | ₹65.19 | ₹63.49 | ₹64.51 | 94,371 |
| 2026-03-25 | ₹68.00 | ₹68.00 | ₹64.10 | ₹64.57 | 56,617 |
| 2026-03-24 | ₹63.36 | ₹68.20 | ₹62.80 | ₹67.27 | 346,600 |
| 2026-03-23 | ₹67.50 | ₹67.99 | ₹61.60 | ₹63.36 | 293,335 |
| 2026-03-20 | ₹68.00 | ₹68.00 | ₹66.71 | ₹67.50 | 51,386 |
| 2026-03-19 | ₹66.53 | ₹68.24 | ₹66.50 | ₹67.58 | 50,312 |
| 2026-03-18 | ₹67.66 | ₹68.60 | ₹67.36 | ₹67.54 | 104,135 |
| 2026-03-17 | ₹65.85 | ₹70.40 | ₹65.75 | ₹67.66 | 208,391 |
| 2026-03-16 | ₹65.66 | ₹66.96 | ₹65.65 | ₹66.18 | 53,705 |
| 2026-03-13 | ₹65.70 | ₹66.29 | ₹64.70 | ₹65.98 | 130,745 |
| 2026-03-12 | ₹65.90 | ₹65.93 | ₹64.19 | ₹65.08 | 39,938 |
| 2026-03-11 | ₹67.50 | ₹67.50 | ₹65.31 | ₹65.71 | 48,130 |
| 2026-03-10 | ₹64.24 | ₹67.55 | ₹64.21 | ₹66.91 | 381,239 |
| 2026-03-09 | ₹63.83 | ₹64.95 | ₹61.00 | ₹64.24 | 193,968 |
| 2026-03-06 | ₹67.01 | ₹67.33 | ₹63.52 | ₹63.83 | 165,517 |
| 2026-03-05 | ₹66.60 | ₹67.78 | ₹64.10 | ₹67.15 | 214,037 |
| 2026-03-04 | ₹64.05 | ₹67.45 | ₹63.87 | ₹66.62 | 225,390 |
| 2026-03-02 | ₹63.36 | ₹67.99 | ₹63.36 | ₹67.06 | 137,429 |
| 2026-02-27 | ₹69.00 | ₹69.54 | ₹67.50 | ₹68.03 | 79,696 |
| 2026-02-26 | ₹68.00 | ₹70.00 | ₹67.00 | ₹67.75 | 250,188 |
| 2026-02-25 | ₹64.09 | ₹68.00 | ₹64.09 | ₹67.70 | 158,152 |
| 2026-02-24 | ₹63.00 | ₹65.79 | ₹62.81 | ₹64.09 | 74,207 |
| 2026-02-23 | ₹66.70 | ₹66.70 | ₹64.05 | ₹64.72 | 79,620 |
| 2026-02-20 | ₹66.00 | ₹66.79 | ₹64.55 | ₹65.45 | 109,039 |
| 2026-02-19 | ₹67.40 | ₹67.40 | ₹65.65 | ₹66.15 | 27,183 |
| 2026-02-18 | ₹65.80 | ₹67.00 | ₹65.10 | ₹66.50 | 62,687 |
| 2026-02-17 | ₹64.26 | ₹66.01 | ₹64.26 | ₹65.57 | 27,558 |
| 2026-02-16 | ₹64.75 | ₹66.90 | ₹64.21 | ₹65.77 | 80,776 |
Oricon Enterprises Share Price Performance Analysis (Jul 2015 - Sep 2026)
ORICONENT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.80%
₹65.77 → ₹52.75
Year to Date
Price Volatility
9.02%
Low Volatility
Year to Date
Average Daily Volume
112,383
Year to Date Average
NSE Exchange
Oricon Enterprises Share Price History – Frequently Asked Questions
Common questions about ORICONENT historical data and records. For live price, key ratios and fundamentals, see Oricon Enterprises share price chart.
What is the all-time high share price of Oricon Enterprises (ORICONENT)?
The all-time high share price of Oricon Enterprises was ₹73.75 recorded on January 11, 2016 on the NSE exchange.
What is the all-time low share price of Oricon Enterprises (ORICONENT)?
The all-time low share price of Oricon Enterprises was ₹8.65 recorded on March 24, 2020 on the NSE exchange.
How can I download ORICONENT historical share price data?
You can download Oricon Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ORICONENT shares?
The highest trading volume day for Oricon Enterprises was 13,485,660 shares traded on July 26, 2024 on the NSE exchange, with share price at ₹43.96.