Oriconent History

Stock History for: ORICONENT, Oricon Enterprises Limited, INE730A01022, Listing: 24-Jul-2015

Macro-sector: Industrials	Band: 20	High52 Price: 48.15	Mkt_Cap Category: Others
Sector: Capital Goods	Lot Size: 1	High52 Date: 10-Apr-2024	Bumper: -; Drift%: -
Industry: Industrial Products	Face Value: 2	Low52 Price: 26.67	Barrier: -; Drift%: -
Basic Industry: Packaging	Total Equity: 157,047,715	Low52 Date: 22-Nov-2024	SHP: 66.02 / 0.0 / 1.13 / 32.84

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 42.5 / 36.25	Month: 42.35 / 37.97	Week: 41.7 / 37.97	Day: 40.34 / 39.52	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	39.55	40.34	39.52	39.63	39.70	-0.92	622.38	240,162	2.78	186,425	3.15	0.74	0.36
2	03-Apr	39.03	40.61	39.03	40.00	40.06	-0.20	628.00	274,537	3.18	163,262	2.76	0.65	0.32
3	02-Apr	39.60	40.61	38.96	40.08	39.90	1.08	629.45	226,287	2.62	103,437	1.75	0.41	0.20
4	01-Apr	39.93	40.20	39.37	39.65	39.71	-0.73	622.69	126,940	1.47	66,265	1.12	0.26	0.13
5	28-Mar	39.51	40.50	39.50	39.94	39.79	0.78	627.25	440,852	5.10	238,503	4.03	0.95	0.46
6	27-Mar	39.70	40.90	37.97	39.63	39.38	-1.05	622.38	661,346	7.65	395,946	6.69	1.56	0.77
7	26-Mar	39.60	40.40	39.51	40.05	39.97	0.38	628.98	324,285	3.75	201,657	3.41	0.81	0.39
8	25-Mar	40.00	41.70	39.51	39.90	40.54	0.00	626.62	536,744	6.21	238,438	4.03	0.97	0.46
9	24-Mar	39.70	40.20	39.49	39.90	39.74	1.06	626.62	1,447,432	16.74	1,319,753	22.29	5.24	2.56
10	21-Mar	39.35	39.80	39.21	39.48	39.53	0.10	620.02	1,598,410	18.49	1,469,180	24.81	5.81	2.85
11	20-Mar	39.30	39.94	39.30	39.44	39.46	0.31	619.40	1,636,289	18.93	1,490,438	25.17	5.88	2.89
12	19-Mar	39.78	40.59	38.80	39.32	39.37	-0.68	617.51	1,499,516	17.35	1,415,175	23.90	5.57	2.74
13	18-Mar	39.60	39.96	39.50	39.59	39.69	-0.28	621.75	1,388,503	16.06	1,321,144	22.31	5.24	2.56
14	17-Mar	39.61	42.35	39.18	39.70	39.95	-0.23	623.48	2,275,119	26.32	1,793,685	30.30	7.17	3.48
15	13-Mar	39.11	40.10	39.07	39.79	39.59	0.84	624.89	277,846	3.21	179,040	3.02	0.71	0.35
16	12-Mar	39.89	40.04	39.18	39.46	39.44	-0.83	619.71	86,443	1.00	59,206	1.00	0.23	0.11
17	11-Mar	39.40	39.99	39.16	39.79	39.56	-0.52	624.89	177,457	2.05	84,610	1.43	0.33	0.16
18	10-Mar	39.50	40.32	39.50	40.00	39.97	-0.10	628.00	159,462	1.84	121,207	2.05	0.48	0.24
19	07-Mar	39.85	40.40	39.66	40.04	40.03	-0.10	628.82	217,951	2.52	153,919	2.60	0.62	0.30
20	06-Mar	39.80	40.45	39.80	40.08	40.11	0.53	629.45	157,117	1.82	88,785	1.50	0.36	0.17
21	05-Mar	39.73	40.40	39.51	39.87	40.02	-0.23	626.15	171,783	1.99	85,861	1.45	0.34	0.17
22	04-Mar	38.00	40.24	38.00	39.96	39.50	1.50	627.56	349,715	4.05	187,750	3.17	0.74	0.36
23	03-Mar	38.90	40.14	38.00	39.37	38.66	1.05	618.30	337,886	3.91	141,079	2.38	0.55	0.27
24	28-Feb	39.35	39.46	38.50	38.96	38.98	-1.44	611.86	255,419	2.95	173,043	2.92	0.67	0.34
25	27-Feb	40.25	40.25	39.50	39.53	39.77	-1.45	620.81	156,917	1.82	102,567	1.73	0.41	0.20
26	25-Feb	40.45	40.74	40.00	40.11	40.24	-1.50	629.92	169,346	1.96	103,360	1.75	0.42	0.20
27	24-Feb	40.05	42.50	38.60	40.72	39.68	1.14	639.50	505,304	5.85	266,284	4.50	1.06	0.52
28	21-Feb	40.34	40.75	39.80	40.26	40.19	0.20	632.27	229,028	2.65	143,968	2.43	0.58	0.28
29	20-Feb	39.95	40.29	39.75	40.18	40.08	0.40	631.02	163,108	1.89	94,134	1.59	0.38	0.18
30	19-Feb	39.51	40.38	39.50	40.02	39.87	0.13	628.50	267,684	3.10	155,906	2.63	0.62	0.30
31	18-Feb	40.24	40.54	39.20	39.97	40.00	-0.45	627.72	535,860	6.20	303,486	5.13	1.00	0.59
32	17-Feb	39.50	41.50	39.20	40.15	40.12	0.30	630.55	531,964	6.15	270,111	4.56	1.08	0.52
33	14-Feb	38.00	40.40	37.25	40.03	39.82	-0.50	628.66	1,245,040	14.40	743,038	12.55	2.96	1.44
34	13-Feb	39.10	40.50	38.77	40.23	39.95	1.36	631.80	386,913	4.48	220,900	3.73	0.88	0.43
35	12-Feb	37.02	40.50	36.25	39.69	38.11	4.17	623.32	779,210	9.01	417,071	7.04	1.59	0.81
36	11-Feb	39.25	40.04	38.00	38.10	38.38	-3.54	598.35	465,229	5.38	309,958	5.24	1.19	0.60
37	10-Feb	40.06	40.58	39.50	39.50	39.73	-1.37	620.34	257,025	2.97	110,670	1.87	0.44	0.21
38	07-Feb	40.45	40.60	39.74	40.05	40.06	-0.99	628.98	212,747	2.46	104,253	1.76	0.42	0.20
39	06-Feb	40.95	41.23	40.22	40.45	40.62	-0.74	635.26	190,308	2.20	66,573	1.12	0.27	0.13
40	05-Feb	39.80	42.41	39.65	40.75	41.47	2.05	639.97	1,004,427	11.62	401,457	6.78	1.66	0.78
41	04-Feb	39.25	40.39	39.00	39.93	39.70	2.33	627.09	361,968	4.19	244,197	4.12	0.97	0.47
42	03-Feb	38.90	39.39	38.49	39.02	38.86	-1.37	612.80	169,621	1.96	89,604	1.51	0.35	0.17
43	01-Feb	39.25	40.00	39.00	39.56	39.54	0.05	621.28	270,007	3.12	129,993	2.20	0.51	0.25
44	31-Jan	39.40	39.80	38.94	39.54	39.35	0.94	620.97	204,322	2.36	127,223	2.15	0.50	0.25
45	30-Jan	39.57	39.90	38.55	39.17	39.23	-0.63	615.16	321,592	3.72	160,658	2.71	0.63	0.31
46	29-Jan	38.05	39.75	38.05	39.42	39.04	2.39	619.08	295,790	3.42	161,299	2.72	0.63	0.31
47	28-Jan	38.79	39.32	37.51	38.50	38.11	-0.75	604.63	514,531	5.95	319,332	5.39	1.22	0.62
48	27-Jan	39.01	39.01	37.75	38.79	38.25	-1.25	609.19	541,131	6.26	302,659	5.11	1.16	0.59
49	24-Jan	39.70	40.61	39.05	39.28	39.59	-1.78	616.88	315,731	3.65	172,464	2.91	0.68	0.33
50	23-Jan	39.65	40.26	38.91	39.99	39.61	1.98	628.03	411,352	4.76	213,866	3.61	0.85	0.41
51	22-Jan	40.15	40.15	38.74	39.20	39.22	-3.11	615.63	548,320	6.34	330,457	5.58	1.30	0.64
52	21-Jan	40.25	41.79	39.79	40.42	41.05	1.58	634.79	1,382,841	16.00	475,540	8.03	1.95	0.92
53	20-Jan	39.60	40.05	39.00	39.78	39.54	-0.23	624.74	530,248	6.13	335,874	5.67	1.33	0.65
54	17-Jan	39.47	39.95	39.16	39.87	39.64	1.18	626.15	471,850	5.46	384,483	6.49	1.52	0.75
55	16-Jan	39.50	40.19	39.25	39.40	39.54	0.15	618.77	431,965	5.00	301,373	5.09	1.19	0.58
56	15-Jan	39.50	40.44	39.25	39.34	39.52	-1.70	617.83	311,212	3.60	171,896	2.90	0.68	0.33
57	14-Jan	39.59	40.20	38.22	40.01	39.30	1.92	628.35	887,633	10.27	372,957	6.30	1.47	0.72
58	13-Jan	39.45	40.00	38.51	39.24	39.13	-2.06	616.26	833,966	9.65	480,663	8.12	1.88	0.93
59	10-Jan	39.58	40.49	38.62	40.05	39.43	1.17	628.98	866,769	10.03	499,359	8.43	1.97	0.97
60	09-Jan	40.10	40.55	39.50	39.58	39.81	-0.83	621.59	491,574	5.69	248,604	4.20	0.99	0.48
61	08-Jan	40.40	42.25	39.50	39.91	41.10	-0.60	626.78	1,751,915	20.27	615,658	10.40	2.53	1.19
62	07-Jan	38.63	41.50	38.50	40.15	40.28	3.79	630.55	1,413,205	16.35	573,229	9.68	2.31	1.11
63	06-Jan	40.20	40.39	38.50	38.63	39.40	-3.62	606.68	716,364	8.29	483,042	8.16	1.90	0.94
64	03-Jan	39.01	40.30	38.70	40.03	39.68	2.55	628.66	922,564	10.67	678,457	11.46	2.69	1.32
65	02-Jan	39.12	40.15	38.75	39.01	39.27	-0.28	612.64	433,052	5.01	202,616	3.42	0.80	0.39
66	01-Jan	38.90	39.48	38.60	39.12	39.04	0.56	614.37	229,858	2.66	147,179	2.49	0.57	0.29
67	31-Dec	38.89	39.20	38.50	38.90	38.73	-0.13	610.92	588,957	6.81	393,209	6.64	1.52	0.76

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com