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: 57.5 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 08-Aug-2025 Bumper: 49.99; Drift%: 5.38
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 / 0.09 / 0.32 / 33.89
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 42.5 / 36.25 Month: 50.88 / 44.0 Week: 54.95 / 50.11 Day: 54.28 / 52.61 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 54.23 54.28 52.61 52.83 53.33 -2.58 829.68 216,922 2.37 119,891 2.39 0.64 23
2 26-Aug 52.30 56.45 51.61 54.23 54.26 4.19 851.67 1,154,973 12.60 451,548 8.99 2.45 85
3 25-Aug 52.78 53.04 52.00 52.05 52.65 -1.18 817.43 213,896 2.33 168,869 3.36 0.89 32
4 22-Aug 53.22 55.61 52.50 52.67 54.43 -0.66 827.17 732,934 8.00 419,862 8.36 2.29 79
5 21-Aug 53.00 53.41 52.40 53.02 52.98 0.02 832.67 370,458 4.04 275,048 5.47 1.46 52
6 20-Aug 53.00 53.90 52.54 53.01 53.07 -0.23 832.51 771,698 8.42 648,168 12.90 3.44 122
7 19-Aug 52.00 53.64 52.00 53.13 53.03 1.72 834.39 404,167 4.41 328,362 6.53 1.74 62
8 18-Aug 51.10 52.66 50.82 52.23 52.11 1.67 820.26 177,224 1.93 78,413 1.56 0.41 15
9 14-Aug 53.80 54.44 50.11 51.37 52.84 -3.84 806.75 617,852 6.74 386,492 7.69 2.04 73
10 13-Aug 53.70 54.74 53.11 53.42 53.98 -0.17 838.95 345,656 3.77 145,018 2.89 0.78 27
11 12-Aug 52.00 53.90 52.00 53.51 53.02 1.94 840.36 221,092 2.41 100,243 1.99 0.53 19
12 11-Aug 54.35 54.95 50.48 52.49 52.80 -3.64 824.34 1,858,354 20.28 789,177 15.70 4.17 148
13 08-Aug 53.76 57.50 53.27 54.47 55.35 1.32 855.44 1,675,645 18.29 782,402 15.57 4.33 147
14 07-Aug 51.87 54.10 51.33 53.76 52.98 3.72 844.29 911,549 9.95 580,799 11.56 3.08 109
15 06-Aug 51.00 53.28 50.30 51.83 51.85 1.49 813.98 457,630 4.99 206,629 4.11 1.07 39
16 05-Aug 50.22 52.12 49.99 51.07 51.19 2.06 802.04 455,132 4.97 230,721 4.59 1.18 43
17 04-Aug 49.09 52.50 49.07 50.04 51.14 0.72 785.87 518,109 5.65 205,170 4.08 1.05 38
18 01-Aug 50.28 51.40 48.28 49.68 50.25 -0.70 780.21 369,805 4.04 180,887 3.60 0.91 34
19 31-Jul 49.12 50.88 48.61 50.03 49.98 -0.16 785.71 623,145 6.80 380,723 7.58 1.90 71
20 30-Jul 47.97 50.74 47.23 50.11 49.49 4.68 786.97 968,303 10.57 573,583 11.41 2.84 108
21 29-Jul 47.05 48.40 45.77 47.87 47.24 1.81 751.79 454,902 4.96 325,032 6.47 1.54 61
22 28-Jul 44.55 47.90 44.40 47.02 46.41 4.54 738.44 723,956 7.90 488,672 9.72 2.27 92
23 25-Jul 45.90 45.90 44.31 44.98 44.92 -2.34 706.40 227,596 2.48 129,289 2.57 0.58 24
24 24-Jul 45.19 46.50 45.03 46.06 45.89 1.19 723.36 276,194 3.01 173,010 3.44 0.79 32
25 23-Jul 45.24 45.98 44.51 45.52 45.26 1.29 714.88 348,685 3.81 249,105 4.96 1.13 47
26 22-Jul 44.79 45.49 44.46 44.94 45.03 -0.11 705.77 203,015 2.22 130,662 2.60 0.59 24
27 21-Jul 45.05 45.18 44.50 44.99 44.78 -0.02 706.56 107,588 1.17 62,899 1.25 0.28 12
28 18-Jul 45.19 45.28 44.31 45.00 44.72 -0.04 706.00 165,131 1.80 115,381 2.30 0.52 22
29 17-Jul 45.00 45.38 45.00 45.02 45.05 0.02 707.03 117,355 1.28 71,966 1.43 0.32 13
30 16-Jul 45.10 45.74 45.00 45.01 45.09 -0.22 706.87 96,800 1.06 66,239 1.32 0.30 12
31 15-Jul 45.29 46.00 44.98 45.11 45.29 0.13 708.44 141,595 1.55 82,295 1.64 0.37 15
32 14-Jul 45.03 45.50 44.49 45.05 44.96 0.04 707.50 202,306 2.21 132,104 2.63 0.59 25
33 11-Jul 45.00 47.47 44.51 45.03 45.98 -0.04 707.19 692,083 7.55 154,650 3.08 0.71 29
34 10-Jul 44.85 45.49 44.76 45.05 45.06 -1.05 707.50 116,146 1.27 50,250 1.00 0.23 9
35 09-Jul 44.51 46.04 44.10 45.53 44.95 1.27 715.04 405,228 4.42 215,396 4.29 0.97 40
36 08-Jul 44.64 45.33 44.30 44.96 44.78 0.02 706.09 124,318 1.36 62,636 1.25 0.28 12
37 07-Jul 46.11 46.11 44.65 44.95 45.21 -2.24 705.93 144,308 1.57 97,276 1.94 0.44 18
38 04-Jul 44.90 46.38 44.00 45.98 44.84 2.27 722.11 697,258 7.61 240,184 4.78 1.08 45
39 03-Jul 44.72 46.13 44.25 44.96 44.55 0.54 706.09 836,712 9.13 587,261 11.69 2.62 110
40 02-Jul 45.00 45.36 44.00 44.72 44.56 -0.36 702.32 191,637 2.09 104,225 2.07 0.46 20
41 01-Jul 45.01 46.20 44.32 44.88 45.31 -0.84 704.83 197,318 2.15 93,344 1.86 0.42 17
42 30-Jun 45.15 46.00 43.91 45.26 45.06 0.58 710.80 333,071 3.63 154,750 3.08 0.70 29
43 27-Jun 45.00 47.38 42.55 45.00 44.72 -0.04 706.00 1,178,167 12.86 369,032 7.34 1.65 69
44 26-Jun 44.60 45.65 44.36 45.02 44.95 0.09 707.03 146,091 1.59 65,502 1.30 0.29 12
45 25-Jun 45.26 45.59 44.50 44.98 44.94 -0.11 706.40 189,107 2.06 105,148 2.09 0.47 20
46 24-Jun 45.50 45.87 44.35 45.03 45.01 0.00 707.19 180,235 1.97 102,577 2.04 0.46 19
47 23-Jun 44.83 45.35 44.20 45.03 44.72 -0.04 707.19 166,006 1.81 87,182 1.73 0.39 16
48 20-Jun 44.00 45.40 43.06 45.05 44.70 2.36 707.50 569,832 6.22 345,784 6.88 1.55 65
49 19-Jun 45.00 45.30 42.07 44.01 43.86 -2.35 691.17 418,505 4.57 186,148 3.70 0.82 35
50 18-Jun 45.17 45.67 44.92 45.07 45.17 -0.22 707.81 153,152 1.67 86,308 1.72 0.39 16
51 17-Jun 45.65 46.50 45.10 45.17 45.56 -2.06 709.38 141,926 1.55 70,500 1.40 0.32 13
52 16-Jun 45.32 46.70 44.61 46.12 45.66 1.77 724.30 380,325 4.15 198,529 3.95 0.91 37
53 13-Jun 44.55 46.55 44.22 45.32 45.55 -0.74 711.74 353,067 3.85 205,276 4.09 0.94 38
54 12-Jun 45.72 47.10 44.50 45.66 45.64 -0.83 717.08 571,185 6.23 256,207 5.10 1.17 48
55 11-Jun 47.10 47.39 45.20 46.04 46.11 -2.25 723.05 459,539 5.02 259,501 5.16 1.20 49
56 10-Jun 46.78 47.70 45.17 47.10 46.27 1.16 739.69 666,186 7.27 355,480 7.07 1.64 67
57 09-Jun 47.09 48.25 46.30 46.56 47.27 -1.08 731.21 773,801 8.44 419,092 8.34 1.98 79
58 06-Jun 50.30 52.35 47.00 47.07 49.74 -3.62 739.22 4,366,612 47.65 1,492,338 29.70 7.42 280
59 05-Jun 40.60 48.84 40.44 48.84 47.61 20.00 767.02 3,824,585 41.74 1,753,960 34.90 8.35 329
60 04-Jun 40.28 41.28 40.21 40.70 40.91 0.54 639.18 124,889 1.36 85,297 1.70 0.35 16
61 03-Jun 41.48 41.48 40.20 40.48 40.74 -2.41 635.73 91,631 1.00 68,517 1.36 0.28 13
62 02-Jun 41.76 42.29 40.49 41.48 41.60 -0.19 651.43 120,086 1.31 70,396 1.40 0.29 13
63 30-May 40.46 41.75 40.11 41.56 41.01 2.21 652.69 291,071 3.18 139,465 2.78 0.57 26
64 29-May 40.20 41.11 40.00 40.66 40.40 -2.54 638.56 480,920 5.25 277,248 5.52 1.12 52
65 28-May 42.46 43.09 41.20 41.72 42.28 -1.25 655.20 198,683 2.17 124,901 2.49 0.53 23
66 27-May 42.80 43.60 42.10 42.25 42.79 -1.88 663.53 191,728 2.09 85,673 1.70 0.37 16
67 26-May 42.75 44.30 42.34 43.06 43.46 1.48 676.25 357,944 3.91 198,548 3.95 0.86 37

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com