Orient Paper & Industries Limited (BOM:502420)
India · Delayed Price · Currency is INR 27.41
-0.53 (-1.90%)
At close: Aug 29, 2025
Orient Paper & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.74 | 28.15 | 27.30 | 27.41 | 27.41 | -1.90% | 64,553 |
| Aug 28, 2025 | 27.75 | 28.47 | 27.63 | 27.94 | 27.94 | -0.71% | 79,634 |
| Aug 26, 2025 | 29.56 | 29.56 | 28.05 | 28.14 | 28.14 | -4.42% | 222,553 |
| Aug 25, 2025 | 27.72 | 30.80 | 27.72 | 29.44 | 29.44 | 6.24% | 1,064,221 |
| Aug 22, 2025 | 28.19 | 28.25 | 27.66 | 27.71 | 27.71 | -1.56% | 32,034 |
| Aug 21, 2025 | 28.10 | 28.43 | 28.02 | 28.15 | 28.15 | -0.64% | 24,746 |
| Aug 20, 2025 | 27.61 | 28.38 | 27.61 | 28.33 | 28.33 | 1.29% | 40,337 |
| Aug 19, 2025 | 27.67 | 28.10 | 27.45 | 27.97 | 27.97 | 1.27% | 129,866 |
| Aug 18, 2025 | 27.80 | 28.00 | 27.53 | 27.62 | 27.62 | -0.61% | 45,299 |
| Aug 14, 2025 | 28.80 | 28.80 | 27.60 | 27.79 | 27.79 | -0.79% | 26,595 |
| Aug 13, 2025 | 28.65 | 28.65 | 27.89 | 28.01 | 28.01 | -2.23% | 31,286 |
| Aug 12, 2025 | 27.21 | 29.05 | 27.21 | 28.65 | 28.65 | 3.50% | 31,160 |
| Aug 11, 2025 | 28.25 | 28.25 | 27.41 | 27.68 | 27.68 | -0.07% | 49,548 |
| Aug 8, 2025 | 27.94 | 28.12 | 27.58 | 27.70 | 27.70 | -0.82% | 32,200 |
| Aug 7, 2025 | 28.10 | 28.10 | 27.30 | 27.93 | 27.93 | 0.40% | 63,906 |
| Aug 6, 2025 | 28.00 | 28.50 | 27.66 | 27.82 | 27.82 | 0.43% | 73,592 |
| Aug 5, 2025 | 27.80 | 28.20 | 27.57 | 27.70 | 27.70 | -0.82% | 43,252 |
| Aug 4, 2025 | 27.85 | 28.42 | 27.60 | 27.93 | 27.93 | -0.11% | 28,858 |
| Aug 1, 2025 | 28.04 | 28.15 | 27.75 | 27.96 | 27.96 | -0.29% | 32,407 |
| Jul 31, 2025 | 27.90 | 28.27 | 27.64 | 28.04 | 28.04 | -0.46% | 41,802 |
| Jul 30, 2025 | 28.22 | 28.33 | 28.00 | 28.17 | 28.17 | -0.56% | 40,836 |
| Jul 29, 2025 | 27.46 | 28.45 | 27.46 | 28.33 | 28.33 | 0.82% | 73,978 |
| Jul 28, 2025 | 28.70 | 28.80 | 27.57 | 28.10 | 28.10 | -2.67% | 37,169 |
| Jul 25, 2025 | 28.74 | 29.45 | 28.50 | 28.87 | 28.87 | -0.17% | 97,564 |
| Jul 24, 2025 | 29.05 | 29.20 | 28.73 | 28.92 | 28.92 | -0.58% | 55,541 |
| Jul 23, 2025 | 29.06 | 29.15 | 28.47 | 29.09 | 29.09 | -0.48% | 63,187 |
| Jul 22, 2025 | 29.17 | 29.31 | 29.00 | 29.23 | 29.23 | 0.41% | 38,038 |
| Jul 21, 2025 | 29.25 | 29.36 | 29.01 | 29.11 | 29.11 | -0.78% | 44,250 |
| Jul 18, 2025 | 29.60 | 29.98 | 29.11 | 29.34 | 29.34 | -0.44% | 40,637 |
| Jul 17, 2025 | 29.78 | 30.09 | 29.41 | 29.47 | 29.47 | -0.84% | 14,272 |
| Jul 16, 2025 | 29.20 | 29.82 | 29.20 | 29.72 | 29.72 | 1.50% | 14,458 |
| Jul 15, 2025 | 29.30 | 29.70 | 29.17 | 29.28 | 29.28 | -0.41% | 50,555 |
| Jul 14, 2025 | 29.81 | 30.14 | 29.24 | 29.40 | 29.40 | -1.57% | 46,391 |
| Jul 11, 2025 | 30.30 | 30.30 | 29.46 | 29.87 | 29.87 | -0.50% | 43,540 |
| Jul 10, 2025 | 30.25 | 30.25 | 29.70 | 30.02 | 30.02 | 0.17% | 58,554 |
| Jul 9, 2025 | 29.60 | 30.27 | 29.25 | 29.97 | 29.97 | 1.77% | 37,302 |
| Jul 8, 2025 | 29.71 | 29.89 | 29.30 | 29.45 | 29.45 | -2.13% | 85,069 |
| Jul 7, 2025 | 30.54 | 31.02 | 29.70 | 30.09 | 30.09 | -0.59% | 332,138 |
| Jul 4, 2025 | 28.01 | 30.60 | 28.01 | 30.27 | 30.27 | 7.15% | 578,110 |
| Jul 3, 2025 | 28.87 | 28.87 | 28.16 | 28.25 | 28.25 | -0.53% | 13,557 |
| Jul 2, 2025 | 29.00 | 29.00 | 28.37 | 28.40 | 28.40 | -0.63% | 23,231 |
| Jul 1, 2025 | 28.50 | 29.28 | 28.36 | 28.58 | 28.58 | -1.07% | 133,290 |
| Jun 30, 2025 | 29.35 | 29.39 | 28.76 | 28.89 | 28.89 | 0.28% | 13,462 |
| Jun 27, 2025 | 29.40 | 29.40 | 28.75 | 28.81 | 28.81 | -0.41% | 58,967 |
| Jun 26, 2025 | 29.30 | 29.40 | 28.71 | 28.93 | 28.93 | -0.48% | 96,073 |
| Jun 25, 2025 | 28.05 | 29.45 | 28.05 | 29.07 | 29.07 | 3.64% | 73,100 |
| Jun 24, 2025 | 27.78 | 28.27 | 27.78 | 28.05 | 28.05 | 2.78% | 76,218 |
| Jun 23, 2025 | 27.02 | 27.47 | 26.80 | 27.29 | 27.29 | -0.40% | 23,062 |
| Jun 20, 2025 | 28.11 | 28.12 | 27.27 | 27.40 | 27.40 | -1.47% | 23,857 |
| Jun 19, 2025 | 28.48 | 28.74 | 27.70 | 27.81 | 27.81 | -2.32% | 37,547 |