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: 52.35 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 06-Jun-2025 Bumper: 44.0; Drift%: 2.29
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 / 0.01 / 0.32 / 33.97
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 42.5 / 36.25 Month: 45.2 / 39.27 Week: 46.38 / 43.91 Day: 47.47 / 44.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 45.00 47.47 44.51 45.03 45.98 -0.04 707.19 692,083 9.82 154,650 3.79 0.71 29
2 10-Jul 44.85 45.49 44.76 45.05 45.06 -1.05 707.50 116,146 1.65 50,250 1.23 0.23 9
3 09-Jul 44.51 46.04 44.10 45.53 44.95 1.27 715.04 405,228 5.75 215,396 5.28 0.97 40
4 08-Jul 44.64 45.33 44.30 44.96 44.78 0.02 706.09 124,318 1.76 62,636 1.54 0.28 12
5 07-Jul 46.11 46.11 44.65 44.95 45.21 -2.24 705.93 144,308 2.05 97,276 2.38 0.44 18
6 04-Jul 44.90 46.38 44.00 45.98 44.84 2.27 722.11 697,258 9.89 240,184 5.89 1.08 45
7 03-Jul 44.72 46.13 44.25 44.96 44.55 0.54 706.09 836,712 11.87 587,261 14.39 2.62 110
8 02-Jul 45.00 45.36 44.00 44.72 44.56 -0.36 702.32 191,637 2.72 104,225 2.55 0.46 20
9 01-Jul 45.01 46.20 44.32 44.88 45.31 -0.84 704.83 197,318 2.80 93,344 2.29 0.42 17
10 30-Jun 45.15 46.00 43.91 45.26 45.06 0.58 710.80 333,071 4.73 154,750 3.79 0.70 29
11 27-Jun 45.00 47.38 42.55 45.00 44.72 -0.04 706.00 1,178,167 16.72 369,032 9.04 1.65 69
12 26-Jun 44.60 45.65 44.36 45.02 44.95 0.09 707.03 146,091 2.07 65,502 1.61 0.29 12
13 25-Jun 45.26 45.59 44.50 44.98 44.94 -0.11 706.40 189,107 2.68 105,148 2.58 0.47 20
14 24-Jun 45.50 45.87 44.35 45.03 45.01 0.00 707.19 180,235 2.56 102,577 2.51 0.46 19
15 23-Jun 44.83 45.35 44.20 45.03 44.72 -0.04 707.19 166,006 2.36 87,182 2.14 0.39 16
16 20-Jun 44.00 45.40 43.06 45.05 44.70 2.36 707.50 569,832 8.09 345,784 8.47 1.55 65
17 19-Jun 45.00 45.30 42.07 44.01 43.86 -2.35 691.17 418,505 5.94 186,148 4.56 0.82 35
18 18-Jun 45.17 45.67 44.92 45.07 45.17 -0.22 707.81 153,152 2.17 86,308 2.12 0.39 16
19 17-Jun 45.65 46.50 45.10 45.17 45.56 -2.06 709.38 141,926 2.01 70,500 1.73 0.32 13
20 16-Jun 45.32 46.70 44.61 46.12 45.66 1.77 724.30 380,325 5.40 198,529 4.87 0.91 37
21 13-Jun 44.55 46.55 44.22 45.32 45.55 -0.74 711.74 353,067 5.01 205,276 5.03 0.94 38
22 12-Jun 45.72 47.10 44.50 45.66 45.64 -0.83 717.08 571,185 8.10 256,207 6.28 1.17 48
23 11-Jun 47.10 47.39 45.20 46.04 46.11 -2.25 723.05 459,539 6.52 259,501 6.36 1.20 49
24 10-Jun 46.78 47.70 45.17 47.10 46.27 1.16 739.69 666,186 9.45 355,480 8.71 1.64 67
25 09-Jun 47.09 48.25 46.30 46.56 47.27 -1.08 731.21 773,801 10.98 419,092 10.27 1.98 79
26 06-Jun 50.30 52.35 47.00 47.07 49.74 -3.62 739.22 4,366,612 61.96 1,492,338 36.58 7.42 280
27 05-Jun 40.60 48.84 40.44 48.84 47.61 20.00 767.02 3,824,585 54.27 1,753,960 42.99 8.35 329
28 04-Jun 40.28 41.28 40.21 40.70 40.91 0.54 639.18 124,889 1.77 85,297 2.09 0.35 16
29 03-Jun 41.48 41.48 40.20 40.48 40.74 -2.41 635.73 91,631 1.30 68,517 1.68 0.28 13
30 02-Jun 41.76 42.29 40.49 41.48 41.60 -0.19 651.43 120,086 1.70 70,396 1.73 0.29 13
31 30-May 40.46 41.75 40.11 41.56 41.01 2.21 652.69 291,071 4.13 139,465 3.42 0.57 26
32 29-May 40.20 41.11 40.00 40.66 40.40 -2.54 638.56 480,920 6.82 277,248 6.79 1.12 52
33 28-May 42.46 43.09 41.20 41.72 42.28 -1.25 655.20 198,683 2.82 124,901 3.06 0.53 23
34 27-May 42.80 43.60 42.10 42.25 42.79 -1.88 663.53 191,728 2.72 85,673 2.10 0.37 16
35 26-May 42.75 44.30 42.34 43.06 43.46 1.48 676.25 357,944 5.08 198,548 4.87 0.86 37
36 23-May 43.80 45.20 42.20 42.43 43.67 -2.75 666.35 671,910 9.53 377,793 9.26 1.65 71
37 22-May 39.85 43.97 39.84 43.63 42.68 8.97 685.20 1,147,753 16.29 609,134 14.93 2.60 114
38 21-May 39.78 40.24 39.70 40.04 40.04 0.10 628.82 81,384 1.15 59,492 1.46 0.24 11
39 20-May 40.35 40.35 40.00 40.00 40.05 -0.17 628.00 76,384 1.08 55,393 1.36 0.22 10
40 19-May 40.02 40.44 40.00 40.07 40.17 0.12 629.29 124,539 1.77 74,587 1.83 0.30 14
41 16-May 40.00 40.29 39.96 40.02 40.05 0.05 628.50 99,105 1.41 61,553 1.51 0.25 12
42 15-May 40.00 40.23 39.79 40.00 40.03 -0.07 628.00 81,779 1.16 61,341 1.50 0.25 11
43 14-May 39.90 40.34 39.90 40.03 40.09 0.05 628.66 85,984 1.22 60,011 1.47 0.24 11
44 13-May 40.39 40.44 39.70 40.01 40.12 0.00 628.35 70,473 1.00 43,319 1.06 0.17 8
45 12-May 40.80 40.80 39.80 40.01 40.07 0.00 628.35 163,147 2.31 100,611 2.47 0.40 19
46 09-May 39.51 40.48 39.27 40.01 39.99 -0.02 628.35 214,419 3.04 128,011 3.14 0.51 24
47 08-May 40.15 41.00 40.00 40.02 40.29 0.08 628.50 223,145 3.17 127,321 3.12 0.51 24
48 07-May 39.62 40.24 39.62 39.99 40.01 -0.07 628.03 177,590 2.52 113,198 2.77 0.45 21
49 06-May 40.30 40.50 39.51 40.02 40.02 -0.37 628.50 225,174 3.20 145,140 3.56 0.58 27
50 05-May 39.73 40.40 39.73 40.17 40.04 0.42 630.86 140,913 2.00 96,843 2.37 0.39 18
51 02-May 39.60 40.29 39.60 40.00 40.01 -0.20 628.00 108,589 1.54 72,516 1.78 0.29 14
52 30-Apr 39.92 40.40 39.62 40.08 40.03 0.15 629.45 174,629 2.48 127,241 3.12 0.51 24
53 29-Apr 40.00 40.50 40.00 40.02 40.08 -0.02 628.50 134,181 1.90 83,912 2.06 0.34 16
54 28-Apr 40.17 40.21 39.73 40.03 40.03 -0.35 628.66 79,058 1.12 40,801 1.00 0.16 8
55 25-Apr 40.03 41.00 39.24 40.17 40.13 0.30 630.86 457,677 6.49 220,245 5.40 0.88 41
56 24-Apr 40.20 40.20 39.80 40.05 40.03 0.10 628.98 91,726 1.30 49,860 1.22 0.20 9
57 23-Apr 39.96 40.39 39.95 40.01 40.05 0.13 628.35 137,960 1.96 94,307 2.31 0.38 18
58 22-Apr 40.40 40.40 39.51 39.96 40.04 -0.12 627.56 164,334 2.33 102,576 2.51 0.41 19
59 21-Apr 40.01 40.50 39.86 40.01 40.12 -0.07 628.35 144,967 2.06 86,131 2.11 0.35 16
60 17-Apr 40.49 40.57 40.00 40.04 40.18 -0.25 628.82 184,656 2.62 131,393 3.22 0.53 25
61 16-Apr 40.25 41.66 39.97 40.14 40.60 0.30 630.39 273,129 3.88 111,817 2.74 0.45 21
62 15-Apr 40.49 40.49 39.76 40.02 40.01 0.05 628.50 259,776 3.69 179,515 4.40 0.72 35
63 11-Apr 40.30 40.65 40.00 40.00 40.12 -0.07 628.00 138,411 1.96 86,150 2.11 0.35 17
64 09-Apr 39.50 40.65 39.45 40.03 39.95 1.26 628.66 313,597 4.45 215,228 5.27 0.86 42
65 08-Apr 39.10 40.18 39.09 39.53 39.60 1.31 620.81 158,195 2.24 71,641 1.76 0.28 14
66 07-Apr 35.66 39.49 35.66 39.02 38.37 -1.54 612.80 292,854 4.16 133,175 3.26 0.51 26
67 04-Apr 39.55 40.34 39.52 39.63 39.70 -0.92 622.38 240,162 3.41 186,425 4.57 0.74 36

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    BULKCORP    COOLCAPS    GSMFOILS    IDEALTECHO    MEGAFLEX    SATIPOLY    SPPPOLY    UMA    BARFLEX   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com