Oricon Enterprises share price history

NSE: ORICONENTBSE: 513121Industrial ProductsSmall Cap

Oricon Enterprises Limited · Face value ₹2 · Listed Sep 1986 on BSE, Jul 2015 on NSE

₹54.30₹0.45 (0.84%)BSE ₹54.25

Share price at the NSE close on 28 Oct 2026. Previous close ₹53.85.

28 Oct: open ₹54.21, high ₹57.95, low ₹52.66

52-week range of traded prices to 28 Oct 2026

₹44.62Low, 23 Oct 2026₹73.12High, 15 Apr 2026

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹853 Cr1,484th largest listed
P/E: 29.48
P/E without one-offs: 56.61
P/B: 0.74
Dividend yield: 0.37%
ROE: 2.4%
ROE without one-offs: 1.3%
ROCE: −5.2%
Debt to equity: 0.00
Volume, NSE: 7,38,21852.1% delivered

Oricon Enterprises share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Oricon Enterprises' share price is on record from 14 Jul 2011, when it closed at ₹61.05, to 28 Oct 2026. Its highest close was ₹71.65 on 11 Jan 2016 and its lowest ₹9.20 on 24 Mar 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 14 Jul 2011 are not shown: on 14 Jul 2011 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	54.30	−9.5%	69.12	47.76	60.30	73.12	44.62	2,54,79,707
2025	60.02	+54.3%	61.26	38.10	38.90	63.00	35.66	10,74,57,999
2024	38.90	+16.3%	47.05	27.68	33.70	49.30	26.67	22,12,66,344
2023	33.45	+25.8%	34.55	15.45	27.00	35.95	15.15	5,98,87,154
2022	26.60	−33.3%	43.40	23.30	39.90	44.55	22.50	6,65,23,476
2021	39.90	+75.0%	39.90	17.85	23.00	45.00	17.20	5,91,29,802
2020	22.80	+23.6%	22.95	9.20	18.70	24.50	8.65	3,67,95,256
2019	18.45	−41.9%	33.00	16.25	31.40	33.85	15.85	1,56,69,374
2018	31.75	−46.3%	70.65	26.10	59.50	71.90	25.60	8,65,47,826
2017	59.15	+16.2%	70.30	50.75	51.00	72.50	49.70	9,39,54,325
2016	50.90	−19.9%	71.65	41.45	63.25	73.75	40.40	11,32,52,900
2015BSE close	63.55	+53.5%	68.05	39.25	41.35	71.40	35.00	14,62,53,000
2014BSE close	41.40	+84.0%	44.65	17.75	22.10	51.10	17.50	1,44,00,193
2013BSE close	22.50	+1.1%	22.50	13.05	23.05	23.05	12.75	85,69,805
2012BSE close	22.25	−38.5%	36.85	17.90	36.45	38.25	17.60	76,20,834
2011BSE close	36.15	–	61.05	33.60	62.00	65.00	31.00	55,96,615

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 14 Jul 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	54.30	+5.8%	51.34	57.95	44.62	40,74,508
Sep 2026	51.34	−6.0%	54.99	56.00	47.04	18,74,114
Aug 2026	54.63	+1.6%	54.88	59.70	50.75	24,69,119
Jul 2026	53.79	+0.1%	53.56	60.50	52.11	12,81,489
Jun 2026	53.73	−17.1%	64.50	64.80	52.80	21,46,960
May 2026	64.83	+0.2%	64.10	66.70	59.50	29,13,142
Apr 2026	64.70	+1.1%	66.00	73.12	63.24	33,80,575
Mar 2026	63.99	−5.9%	63.36	70.40	61.00	29,08,420
Feb 2026	68.03	+2.9%	64.10	70.00	62.81	18,71,646
Jan 2026	66.14	+10.2%	60.30	67.89	58.20	25,59,734
Dec 2025	60.02	+1.9%	57.80	61.90	52.34	22,66,129
Nov 2025	58.88	+10.9%	53.31	61.38	52.60	92,45,077
Oct 2025	53.10	+0.2%	53.47	57.42	48.81	54,11,739
Sep 2025	52.98	−0.2%	53.27	63.00	52.15	96,51,551
Aug 2025	53.06	+6.1%	50.28	57.50	48.28	1,17,99,150
Jul 2025	50.03	+10.5%	45.01	50.88	44.00	80,61,579
Jun 2025	45.26	+8.9%	41.76	52.35	40.20	1,52,07,998
May 2025	41.56	+3.7%	39.60	45.20	39.27	52,12,634
Apr 2025	40.08	+0.4%	39.93	41.66	35.66	38,73,076
Mar 2025	39.94	+2.5%	38.90	42.35	37.97	1,37,44,156
Feb 2025	38.96	−1.5%	39.25	42.50	36.25	81,57,125
Jan 2025	39.54	+1.6%	38.90	42.25	37.51	1,48,27,785
Dec 2024	38.90	+20.9%	32.65	43.00	31.00	1,83,82,797
Nov 2024	32.18	−9.2%	35.52	36.04	26.67	95,22,942
Oct 2024	35.45	−4.7%	37.30	40.90	32.10	94,19,493
Sep 2024	37.20	−2.2%	38.01	40.90	35.83	1,24,12,411
Aug 2024	38.04	−8.6%	41.84	42.67	36.30	1,31,27,735
Jul 2024	41.62	+9.5%	38.40	46.18	36.61	2,60,30,686
Jun 2024	38.01	+6.6%	36.20	43.55	30.00	1,36,27,621
May 2024	35.65	−11.9%	40.65	41.00	35.50	70,13,868
Apr 2024	40.45	+11.4%	36.50	48.15	36.50	4,88,40,887
Mar 2024	36.30	−6.6%	39.00	41.65	30.00	82,87,716
Feb 2024	38.85	−1.6%	39.80	49.30	36.70	3,14,13,537
Jan 2024	39.50	+18.1%	33.70	42.90	33.70	2,31,86,651
Dec 2023	33.45	+4.0%	32.50	35.10	29.25	67,73,598
Nov 2023	32.15	+7.7%	30.15	35.95	30.00	78,21,273
Oct 2023	29.85	+18.7%	25.50	34.60	24.75	1,77,32,636
Sep 2023	25.15	+1.6%	25.00	28.50	23.25	28,12,707
Aug 2023	24.75	+3.8%	25.00	26.15	23.40	22,65,998
Jul 2023	23.85	−4.6%	24.40	25.70	21.45	20,46,607
Jun 2023	25.00	+8.7%	23.00	25.90	21.90	40,50,417
May 2023	23.00	+5.5%	21.95	24.00	19.90	31,36,410
Apr 2023	21.80	+30.5%	17.15	23.20	17.00	31,90,507
Mar 2023	16.70	−16.7%	20.00	21.55	15.15	44,08,031
Feb 2023	20.05	−22.4%	26.30	26.35	19.10	24,23,763
Jan 2023	25.85	−2.8%	27.00	30.30	25.00	32,25,207
Dec 2022	26.60	−7.6%	29.10	29.85	23.75	31,13,369
Nov 2022	28.80	−0.9%	28.95	30.50	25.60	26,54,380
Oct 2022	29.05	−4.4%	30.70	32.60	28.15	21,11,012
Sep 2022	30.40	−12.8%	34.40	38.50	29.10	82,82,446
Aug 2022	34.85	+29.1%	27.65	40.15	27.00	1,80,68,455
Jul 2022	27.00	+9.1%	24.15	28.20	23.70	13,37,796
Jun 2022	24.75	−15.1%	29.50	30.50	22.50	13,94,452
May 2022	29.15	−11.8%	32.75	34.55	25.00	19,46,798
Apr 2022	33.05	+5.3%	32.20	38.40	31.40	39,63,040
Mar 2022	31.40	−7.0%	33.10	35.90	31.00	24,47,549
Feb 2022	33.75	−8.8%	37.00	44.55	31.00	1,03,25,526
Jan 2022	37.00	−7.3%	39.90	44.00	35.00	1,08,78,653
Dec 2021	39.90	+29.3%	31.85	45.00	29.65	1,76,62,367
Nov 2021	30.85	+17.7%	27.00	36.35	25.25	71,11,144
Oct 2021	26.20	−14.5%	30.50	32.40	25.90	22,50,697
Sep 2021	30.65	−1.9%	30.55	36.00	30.05	24,64,170
Aug 2021	31.25	−4.4%	33.80	37.40	28.55	46,73,546
Jul 2021	32.70	+26.5%	26.60	32.70	25.50	52,96,363
Jun 2021	25.85	+4.4%	24.75	29.50	24.00	47,95,818
May 2021	24.75	+17.0%	20.45	27.00	20.45	27,47,772
Apr 2021	21.15	+17.8%	18.40	22.90	17.75	8,85,183
Mar 2021	17.95	−17.7%	21.20	23.75	17.20	12,74,231
Feb 2021	21.80	−2.7%	22.10	24.80	21.05	11,65,616
Jan 2021	22.40	−1.8%	23.00	29.80	21.70	88,02,895
Dec 2020	22.80	+10.4%	20.65	23.75	19.35	68,90,851
Nov 2020	20.65	+14.1%	18.10	21.15	15.90	28,34,037
Oct 2020	18.10	+0.3%	18.20	19.70	17.20	13,08,198
Sep 2020	18.05	−14.9%	21.15	22.65	17.15	26,79,376
Aug 2020	21.20	+24.3%	17.75	24.50	15.80	87,11,609
Jul 2020	17.05	−0.9%	17.00	21.30	16.35	59,98,577
Jun 2020	17.20	+33.3%	13.50	19.60	12.75	30,53,383
May 2020	12.90	−0.8%	12.80	13.50	10.50	7,63,032
Apr 2020	13.00	+36.1%	9.80	14.00	9.80	6,90,834
Mar 2020	9.55	−35.5%	15.20	15.85	8.65	14,15,624
Feb 2020	14.80	−20.0%	19.50	19.50	14.45	8,19,617
Jan 2020	18.50	+0.3%	18.70	21.00	17.70	16,30,118
Dec 2019	18.45	+0.3%	18.50	19.25	15.85	11,57,560
Nov 2019	18.40	−11.1%	20.60	21.35	16.80	9,18,745
Oct 2019	20.70	+3.5%	20.00	21.85	18.15	8,41,901
Sep 2019	20.00	+1.8%	19.00	23.80	19.00	11,45,958
Aug 2019	19.65	+6.2%	19.00	24.35	17.90	14,57,615
Jul 2019	18.50	−6.8%	20.05	20.50	17.75	8,80,249
Jun 2019	19.85	−25.7%	27.00	27.00	18.10	9,41,148
May 2019	26.70	+5.5%	25.00	28.30	21.20	9,74,803
Apr 2019	25.30	−10.3%	28.75	30.00	25.00	8,51,758
Mar 2019	28.20	+11.9%	25.10	33.85	25.05	42,47,005
Feb 2019	25.20	−6.0%	26.65	28.10	23.00	8,32,512
Jan 2019	26.80	−15.6%	31.40	33.80	26.35	14,20,120
Dec 2018	31.75	−2.8%	32.60	34.50	29.30	10,07,841
Nov 2018	32.65	+18.5%	27.75	38.25	27.40	21,65,429
Oct 2018	27.55	−0.5%	28.05	31.45	25.60	14,65,165
Sep 2018	27.70	−25.5%	37.85	38.00	26.40	21,24,630
Aug 2018	37.20	−6.1%	39.20	41.80	35.05	23,60,021
Jul 2018	39.60	−4.9%	42.35	43.90	35.00	22,76,932
Jun 2018	41.65	−9.1%	46.10	46.55	37.65	48,12,448
May 2018	45.80	−19.9%	57.30	58.70	45.05	49,45,489
Apr 2018	57.20	+16.4%	49.70	63.65	49.65	84,93,305
Mar 2018	49.15	−18.6%	60.30	62.10	47.25	70,27,402
Feb 2018	60.40	−3.8%	63.00	68.75	55.00	1,06,09,414
Jan 2018	62.80	+6.2%	59.50	71.90	59.00	3,92,59,750
Dec 2017	59.15	+0.6%	59.45	64.00	52.95	81,70,108
Nov 2017	58.80	−8.4%	64.95	65.70	56.60	92,23,225
Oct 2017	64.20	+0.4%	65.75	72.50	62.00	1,69,72,313
Sep 2017	63.95	+10.5%	58.30	69.80	56.00	1,76,52,377
Aug 2017	57.85	−2.4%	59.80	64.30	52.00	67,77,087
Jul 2017	59.30	+9.2%	54.35	64.45	54.35	73,93,823
Jun 2017	54.30	−1.6%	55.80	60.80	53.00	28,06,080
May 2017	55.20	−7.2%	60.00	61.00	52.10	48,94,098
Apr 2017	59.50	+6.0%	56.60	64.25	55.80	98,07,207
Mar 2017	56.15	+2.9%	54.55	58.00	50.30	46,14,664
Feb 2017	54.55	+6.8%	51.10	59.25	49.70	35,95,628
Jan 2017	51.10	+0.4%	51.00	54.40	49.70	20,47,715
Dec 2016	50.90	+5.5%	48.65	57.30	46.20	44,57,787
Nov 2016	48.25	−19.8%	60.45	61.00	40.40	45,26,228
Oct 2016	60.15	+10.9%	54.90	63.45	51.55	77,98,849
Sep 2016	54.25	−6.9%	58.45	62.00	51.95	69,20,232
Aug 2016	58.30	+0.4%	58.70	61.35	55.00	67,36,789
Jul 2016	58.05	−2.4%	59.70	64.90	57.70	64,39,234
Jun 2016	59.50	−6.6%	64.00	73.00	56.85	1,45,52,954
May 2016	63.70	+1.6%	62.35	66.70	55.30	93,12,810
Apr 2016	62.70	+11.1%	56.90	63.70	55.75	89,29,789
Mar 2016	56.45	+20.6%	47.60	62.20	47.60	82,01,881
Feb 2016	46.80	−27.4%	64.90	66.90	44.90	64,84,662
Jan 2016	64.50	+1.5%	63.25	73.75	55.15	2,88,91,685
Dec 2015	63.55	+3.9%	61.70	65.00	54.00	1,63,01,720
Nov 2015	61.15	+9.1%	56.00	66.00	48.65	1,06,53,982
Oct 2015	56.05	−7.3%	61.35	69.75	55.40	94,82,313
Sep 2015	60.45	+30.6%	46.50	62.80	35.00	64,74,205
Aug 2015	46.30	−19.3%	58.30	58.90	40.50	57,66,110
Jul 2015BSE close	57.40	+23.4%	45.10	58.90	45.10	68,08,735
Jun 2015BSE close	46.50	+8.9%	42.20	48.70	41.70	31,76,657
May 2015BSE close	42.70	−7.4%	47.40	50.45	39.30	41,23,000
Apr 2015BSE close	46.10	−15.1%	54.50	58.50	37.90	82,46,815
Mar 2015BSE close	54.30	−3.2%	54.30	71.40	46.65	4,27,49,734
Feb 2015BSE close	56.10	−4.4%	58.95	62.25	48.60	1,05,67,541
Jan 2015BSE close	58.70	+41.8%	41.35	64.35	40.25	2,19,02,188
Dec 2014BSE close	41.40	−2.8%	43.50	51.10	29.10	34,10,102
Nov 2014BSE close	42.60	+23.7%	33.60	46.70	32.55	28,61,360
Oct 2014BSE close	34.45	+5.4%	32.15	39.75	30.15	1,38,762
Sep 2014BSE close	32.70	−7.8%	35.30	39.25	32.70	4,04,927
Aug 2014BSE close	35.45	−1.7%	36.40	40.45	35.00	2,49,714
Jul 2014BSE close	36.05	−11.9%	39.75	40.85	31.00	7,21,673
Jun 2014BSE close	40.90	+88.0%	22.50	45.05	22.00	47,32,190
May 2014BSE close	21.75	+0.7%	21.70	32.20	20.85	10,06,892
Apr 2014BSE close	21.60	+16.8%	18.50	22.30	17.60	2,76,753
Mar 2014BSE close	18.50	−4.1%	19.00	19.90	17.50	1,97,979
Feb 2014BSE close	19.30	−4.5%	20.00	20.40	18.70	78,487
Jan 2014BSE close	20.20	−10.2%	22.10	25.00	19.20	3,21,354
Dec 2013BSE close	22.50	+36.4%	16.60	22.50	16.40	8,05,203
Nov 2013BSE close	16.50	+0.2%	17.00	17.75	14.80	3,37,995
Oct 2013BSE close	16.47	+20.7%	14.40	17.00	13.25	26,63,227
Sep 2013BSE close	13.65	+1.1%	13.60	14.05	13.30	1,61,124
Aug 2013BSE close	13.50	+1.5%	13.75	14.84	12.95	2,47,179
Jul 2013BSE close	13.30	−13.1%	14.80	17.45	12.75	5,85,104
Jun 2013BSE close	15.30	−9.7%	16.95	18.30	14.30	1,40,780
May 2013BSE close	16.95	−10.8%	19.00	19.35	16.00	1,69,255
Apr 2013BSE close	19.00	+24.2%	15.50	20.50	15.25	5,58,071
Mar 2013BSE close	15.30	−15.0%	18.00	18.40	14.50	1,02,776
Feb 2013BSE close	18.00	−10.0%	20.05	20.90	16.50	7,77,197
Jan 2013BSE close	20.00	−10.1%	23.05	23.05	19.40	20,21,894
Dec 2012BSE close	22.25	+9.9%	19.95	24.00	19.00	9,23,552
Nov 2012BSE close	20.25	+9.8%	18.50	22.75	18.00	2,83,644
Oct 2012BSE close	18.45	−15.9%	23.00	23.75	17.60	9,48,818
Sep 2012BSE close	21.95	−18.7%	27.00	27.20	18.00	3,31,902
Aug 2012BSE close	27.00	+1.9%	26.90	29.90	26.10	1,29,708
Jul 2012BSE close	26.50	−7.2%	29.00	29.40	26.10	1,88,089
Jun 2012BSE close	28.55	−6.9%	31.25	31.85	27.00	7,65,520
May 2012BSE close	30.65	−10.4%	34.70	35.35	29.05	5,01,760
Apr 2012BSE close	34.20	+3.6%	33.15	37.45	33.05	4,93,629
Mar 2012BSE close	33.00	+1.4%	33.00	35.65	29.90	10,43,931
Feb 2012BSE close	32.55	−4.3%	37.05	38.25	31.95	11,96,315
Jan 2012BSE close	34.00	−5.9%	36.45	37.40	31.80	8,13,966
Dec 2011BSE close	36.15	−4.7%	40.80	42.25	31.00	8,61,554
Nov 2011BSE close	37.95	−16.0%	47.50	47.65	33.50	10,01,239
Oct 2011BSE close	45.20	−15.3%	49.90	52.90	42.00	8,30,254
Sep 2011BSE close	53.35	−0.7%	54.30	58.65	47.00	8,77,809
Aug 2011BSE close	53.75	−9.1%	59.15	61.35	51.65	13,21,300
Jul 2011BSE close	59.10	–	62.00	65.00	58.00	7,04,459

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	54.21	57.95	52.66	54.30	56.84	7,38,218	52.1%
27 Oct 2026	52.90	54.48	52.40	53.85	53.59	33,853	49.1%
26 Oct 2026	50.59	57.09	49.31	52.62	52.20	1,19,735	41.5%
23 Oct 2026	47.53	51.14	44.62	50.13	48.39	1,31,268	34.0%
22 Oct 2026	48.99	49.57	46.38	47.76	48.65	2,42,883	89.9%
21 Oct 2026	51.69	52.25	48.20	49.82	50.67	3,59,222	91.1%
19 Oct 2026	50.91	53.35	50.91	51.33	52.50	4,11,908	88.7%
16 Oct 2026	51.82	53.83	51.38	52.48	52.86	5,88,326	94.6%
15 Oct 2026	51.29	53.44	51.00	51.33	52.53	2,29,557	92.0%
14 Oct 2026	52.03	52.79	50.14	51.93	51.93	3,08,022	91.8%
13 Oct 2026	52.14	52.17	51.00	51.78	51.54	4,14,712	81.2%
12 Oct 2026	50.08	52.46	50.08	50.75	51.64	1,38,026	83.9%
9 Oct 2026	50.45	52.66	50.45	51.10	51.70	17,050	57.8%
8 Oct 2026	53.25	53.25	50.15	50.72	51.45	37,804	70.2%
7 Oct 2026	52.27	53.00	51.01	52.27	52.37	66,002	85.3%
6 Oct 2026	53.10	53.10	51.50	52.27	52.30	96,670	82.7%
5 Oct 2026	49.98	53.00	49.43	52.44	51.79	93,292	70.6%
1 Oct 2026	51.34	52.78	48.40	49.98	50.53	47,960	76.4%
30 Sep 2026	52.90	52.90	50.71	51.34	51.46	55,211	75.4%
29 Sep 2026	53.00	53.87	50.59	51.83	51.33	12,00,606	98.5%
28 Sep 2026	53.10	53.40	47.04	52.36	51.89	72,719	65.3%
25 Sep 2026	52.99	52.99	51.02	51.40	51.69	12,725	63.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
14 Jul 2011	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.