Stockint.com

Loading a wholistic market research tool


Research

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

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 63.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 10-Sep-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: Low52 Price: 26.67 Barrier: -; Drift%: -
Basic Industry: Packaging Total Equity: 157,047,715 Low52 Date: 22-Nov-2024 SHP: 65.7 / 0.28 / 0.32 / 33.71
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 42.5 / 36.25 Month: 63.0 / 52.15 Week: 54.68 / 52.5 Day: 58.95 / 56.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 56.47 58.95 56.00 58.49 57.98 3.58 918.57 515,248 10.31 310,649 10.53 1.80 59
2 11-Nov 56.20 57.90 55.72 56.47 56.71 0.46 886.85 156,990 3.14 79,240 2.68 0.45 15
3 10-Nov 55.40 57.22 55.00 56.21 56.24 -0.16 882.77 286,555 5.74 154,889 5.25 0.87 29
4 07-Nov 55.95 56.70 55.07 56.30 55.33 0.59 884.18 1,204,204 24.10 1,034,336 35.04 5.72 194
5 06-Nov 57.30 57.61 55.43 55.97 56.04 -2.85 879.00 437,703 8.76 331,520 11.23 1.86 62
6 04-Nov 54.72 58.40 54.72 57.61 57.45 5.49 904.75 1,578,133 31.59 1,036,650 35.12 5.96 195
7 03-Nov 53.31 55.11 52.60 54.61 53.66 2.84 857.64 616,581 12.34 517,101 17.52 2.77 97
8 31-Oct 53.24 54.31 52.50 53.10 52.79 0.11 833.92 656,799 13.15 555,943 18.84 2.93 104
9 30-Oct 53.58 53.58 53.00 53.04 53.09 -0.62 832.98 95,389 1.91 73,589 2.49 0.39 14
10 29-Oct 53.43 53.82 53.05 53.37 53.34 -0.11 838.16 90,192 1.81 49,066 1.66 0.26 9
11 28-Oct 53.05 54.00 53.05 53.43 53.52 -0.32 839.11 116,562 2.33 84,793 2.87 0.45 16
12 27-Oct 54.62 54.68 53.05 53.60 53.59 -1.54 841.78 119,211 2.39 74,822 2.54 0.40 14
13 24-Oct 52.97 54.88 52.06 54.44 53.75 2.78 854.97 225,077 4.51 144,659 4.90 0.78 27
14 23-Oct 53.20 53.94 52.00 52.97 52.75 -0.58 831.88 192,759 3.86 93,643 3.17 0.49 18
15 21-Oct 53.10 54.95 52.92 53.28 53.51 0.15 836.75 49,960 1.00 29,514 1.00 0.16 6
16 20-Oct 54.50 54.50 52.61 53.20 53.22 -0.23 835.49 97,549 1.95 51,851 1.76 0.28 10
17 17-Oct 54.98 54.98 53.25 53.32 53.63 -1.73 837.38 125,132 2.50 69,446 2.35 0.37 13
18 16-Oct 53.49 54.80 53.00 54.26 53.96 1.42 852.14 170,629 3.42 101,415 3.44 0.55 19
19 15-Oct 55.48 55.48 53.45 53.50 53.70 -2.12 840.21 90,412 1.81 59,827 2.03 0.32 11
20 14-Oct 54.80 55.20 48.81 54.66 52.32 -0.58 858.42 1,394,176 27.91 282,880 9.58 1.48 53
21 13-Oct 54.34 55.69 54.00 54.98 54.69 0.81 863.45 213,428 4.27 130,789 4.43 0.72 25
22 10-Oct 54.28 55.13 54.28 54.54 54.70 -0.80 856.54 122,493 2.45 86,018 2.91 0.47 16
23 09-Oct 55.10 55.51 54.50 54.98 54.87 -0.09 863.45 196,558 3.93 130,659 4.43 0.72 25
24 08-Oct 56.14 57.42 54.75 55.03 55.63 -1.71 864.23 189,438 3.79 95,922 3.25 0.53 18
25 07-Oct 55.58 56.48 54.75 55.99 55.56 1.23 879.31 235,779 4.72 136,127 4.61 0.76 26
26 06-Oct 54.75 56.31 54.50 55.31 55.04 0.00 868.63 83,123 1.66 41,020 1.39 0.23 8
27 03-Oct 53.60 56.95 53.01 55.31 55.62 3.91 868.63 808,567 16.18 411,701 13.95 2.29 77
28 01-Oct 53.47 53.47 52.42 53.23 53.01 0.47 835.96 138,506 2.77 81,355 2.76 0.43 15
29 30-Sep 53.20 53.38 52.52 52.98 52.96 -0.21 832.04 302,416 6.05 224,212 7.60 1.19 42
30 29-Sep 54.90 54.90 53.00 53.09 53.18 -1.14 833.77 268,671 5.38 217,113 7.36 1.15 41
31 26-Sep 54.20 54.33 52.80 53.70 53.58 -0.68 843.35 261,007 5.22 140,389 4.76 0.75 26
32 25-Sep 52.94 54.44 52.62 54.07 53.64 2.13 849.16 223,430 4.47 161,076 5.46 0.86 30
33 24-Sep 53.55 53.86 52.15 52.94 53.11 -1.38 831.41 161,064 3.22 114,755 3.89 0.61 22
34 23-Sep 54.48 54.48 53.50 53.68 53.83 -0.63 843.03 133,737 2.68 98,884 3.35 0.53 19
35 22-Sep 54.65 55.17 53.81 54.02 54.50 -0.86 848.37 136,368 2.73 77,282 2.62 0.42 15
36 19-Sep 54.18 54.64 52.85 54.49 53.66 1.23 855.75 241,308 4.83 130,451 4.42 0.70 25
37 18-Sep 54.99 54.99 53.75 53.83 54.07 -1.32 845.39 159,837 3.20 106,382 3.60 0.58 20
38 17-Sep 55.25 55.81 54.25 54.55 55.03 -0.58 856.70 317,541 6.36 225,329 7.63 1.24 42
39 16-Sep 55.30 55.64 54.52 54.87 54.89 -0.07 861.72 158,378 3.17 78,419 2.66 0.43 15
40 15-Sep 55.41 56.21 54.66 54.91 55.37 -0.90 862.35 286,922 5.74 149,715 5.07 0.83 28
41 12-Sep 56.44 57.39 55.11 55.41 56.11 -1.18 870.20 219,158 4.39 107,200 3.63 0.60 20
42 11-Sep 57.00 58.09 55.61 56.07 56.63 -1.58 880.57 356,711 7.14 172,606 5.85 0.98 32
43 10-Sep 55.80 63.00 55.79 56.97 59.43 3.32 894.70 4,131,040 82.69 1,154,869 39.13 6.86 217
44 09-Sep 55.50 56.29 54.82 55.14 55.65 -0.38 865.96 365,464 7.31 188,279 6.38 1.05 35
45 08-Sep 54.40 56.20 53.57 55.35 54.81 2.07 869.26 669,345 13.40 445,641 15.10 2.44 84
46 05-Sep 53.15 55.46 53.15 54.23 54.31 1.59 851.67 266,355 5.33 146,250 4.96 0.79 27
47 04-Sep 53.32 54.45 53.03 53.38 53.72 0.57 838.32 205,901 4.12 121,334 4.11 0.65 23
48 03-Sep 52.35 53.56 52.35 53.08 53.04 1.07 833.61 153,778 3.08 102,615 3.48 0.54 19
49 02-Sep 53.02 53.70 52.28 52.52 52.94 -1.19 824.81 163,673 3.28 96,176 3.26 0.51 18
50 01-Sep 53.27 54.95 52.94 53.15 53.86 0.17 834.71 469,447 9.40 299,522 10.15 1.61 56
51 29-Aug 52.77 55.96 52.77 53.06 54.25 0.44 833.30 326,054 6.53 116,451 3.95 0.63 22
52 28-Aug 54.23 54.28 52.61 52.83 53.33 -2.58 829.68 216,922 4.34 119,891 4.06 0.64 23
53 26-Aug 52.30 56.45 51.61 54.23 54.26 4.19 851.67 1,154,973 23.12 451,548 15.30 2.45 85
54 25-Aug 52.78 53.04 52.00 52.05 52.65 -1.18 817.43 213,896 4.28 168,869 5.72 0.89 32
55 22-Aug 53.22 55.61 52.50 52.67 54.43 -0.66 827.17 732,934 14.67 419,862 14.23 2.29 79
56 21-Aug 53.00 53.41 52.40 53.02 52.98 0.02 832.67 370,458 7.41 275,048 9.32 1.46 52
57 20-Aug 53.00 53.90 52.54 53.01 53.07 -0.23 832.51 771,698 15.45 648,168 21.96 3.44 122
58 19-Aug 52.00 53.64 52.00 53.13 53.03 1.72 834.39 404,167 8.09 328,362 11.13 1.74 62
59 18-Aug 51.10 52.66 50.82 52.23 52.11 1.67 820.26 177,224 3.55 78,413 2.66 0.41 15
60 14-Aug 53.80 54.44 50.11 51.37 52.84 -3.84 806.75 617,852 12.37 386,492 13.09 2.04 73
61 13-Aug 53.70 54.74 53.11 53.42 53.98 -0.17 838.95 345,656 6.92 145,018 4.91 0.78 27
62 12-Aug 52.00 53.90 52.00 53.51 53.02 1.94 840.36 221,092 4.43 100,243 3.40 0.53 19
63 11-Aug 54.35 54.95 50.48 52.49 52.80 -3.64 824.34 1,858,354 37.20 789,177 26.74 4.17 148
64 08-Aug 53.76 57.50 53.27 54.47 55.35 1.32 855.44 1,675,645 33.54 782,402 26.51 4.33 147
65 07-Aug 51.87 54.10 51.33 53.76 52.98 3.72 844.29 911,549 18.25 580,799 19.68 3.08 109
66 06-Aug 51.00 53.28 50.30 51.83 51.85 1.49 813.98 457,630 9.16 206,629 7.00 1.07 39
67 05-Aug 50.22 52.12 49.99 51.07 51.19 2.06 802.04 455,132 9.11 230,721 7.82 1.18 43

Similar Stocks: AGI    EPL    POLYPLEX    AMDIND    ANTGRAPHIC    ARROWGREEN    BALAJEE    BBTCL    COMSYN    COSMOFIRST    EMMBI    ESTER    GUJRAFFIA    HINDNATGLS    HITECHCORP    HUHTAMAKI    JINDALPOLY    KANPRPLA    MOLDTKPAC    NAHARPOLY    ORICONENT    ORIENTLTD    PYRAMID    ROLLT    RPPL    SAH    SHREERAMA    TCPLPACK    TPLPLASTEH    UFLEX    WORTH    XPROINDIA    COOLCAPS    GSMFOILS    IDEALTECHO    SATIPOLY    SPPPOLY    BARFLEX    DKEGL    AMJUMBO    JYOTIGLOBL    SABAR    COOLCAP-RE    ECOLINE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com