Skip to main content
logo
Orient Paper & Industries Limited (BOM:502420)
India flag India · Delayed Price · Currency is INR
20.04
-0.80 (-3.84%)
At close: Jan 20, 2026

Orient Paper & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202620.5020.6220.0420.4020.401.59%11,064
Jan 21, 202619.6120.5419.6120.0820.080.20%122,295
Jan 20, 202620.7420.7920.0020.0420.04-3.84%20,423
Jan 19, 202621.6221.6620.3920.8420.84-4.14%27,402
Jan 16, 202621.8622.4921.5021.7421.74-1.45%18,735
Jan 14, 202621.8022.4021.8022.0622.06-0.85%23,950
Jan 13, 202622.2722.4322.1222.2522.25-0.09%78,374
Jan 12, 202622.4022.4021.9022.2722.27-1.20%23,933
Jan 9, 202623.2423.2421.6022.5422.54-3.05%38,777
Jan 8, 202622.7624.1922.7623.2523.25-0.39%25,173
Jan 7, 202624.0024.0023.0423.3423.340.65%16,529
Jan 6, 202622.6223.4322.4223.1923.192.11%81,628
Jan 5, 202622.6023.2022.5022.7122.71-2.07%11,525
Jan 2, 202622.2023.2522.2023.1923.192.02%27,818
Jan 1, 202622.6522.8422.5122.7322.730.44%6,044
Dec 31, 202522.9922.9922.3122.6322.630.98%8,192
Dec 30, 202522.3022.6822.1822.4122.41-1.71%78,192
Dec 29, 202522.4222.9522.4222.8022.80-0.44%4,629
Dec 26, 202523.2623.6022.9022.9022.90-1.08%12,256
Dec 24, 202522.6223.3822.6223.1523.15-0.13%13,211
Dec 23, 202523.0023.4122.8523.1823.181.22%9,074
Dec 22, 202522.9323.3522.8022.9022.900.53%82,403
Dec 19, 202522.5822.8622.3522.7822.780.89%10,964
Dec 18, 202522.0622.6022.0522.5822.580.04%5,292
Dec 17, 202522.1122.6322.1122.5722.570.45%4,859
Dec 16, 202522.6522.6722.3522.4722.47-0.88%10,009
Dec 15, 202523.0523.1122.5022.6722.67-2.62%93,945
Dec 12, 202523.3423.3922.9723.2823.280.13%18,543
Dec 11, 202523.1823.3422.7623.2523.25-0.39%1,954
Dec 10, 202522.6523.5422.6523.3423.341.92%2,560
Dec 9, 202522.7223.1922.4822.9022.90-0.56%7,279
Dec 8, 202524.6024.6022.9023.0323.03-6.15%90,810
Dec 5, 202523.9424.7723.6124.5424.544.65%19,753
Dec 4, 202523.0223.5722.9823.4523.451.87%16,816
Dec 3, 202523.3023.3022.8123.0223.02-0.48%6,610
Dec 2, 202523.0023.3022.7223.1323.130.78%14,175
Dec 1, 202523.0023.5022.8222.9522.95-0.48%98,423
Nov 28, 202523.2423.3422.8923.0623.06-0.77%13,208
Nov 27, 202523.2123.5023.1023.2423.240.09%19,914
Nov 26, 202523.5823.7523.1823.2223.22-0.43%4,347
Nov 25, 202523.3023.5623.0823.3223.320.65%7,184
Nov 24, 202523.5023.6223.1123.1723.17-2.28%93,252
Nov 21, 202523.8323.9823.4823.7123.71-1.00%8,439
Nov 20, 202524.0924.3823.8023.9523.95-0.58%7,757
Nov 19, 202524.0424.2023.7124.0924.09-0.21%15,587
Nov 18, 202524.1524.2623.9624.1424.140.29%6,169
Nov 17, 202524.4124.4523.9524.0724.07-1.23%23,132
Nov 14, 202525.0025.0024.2024.3724.37-3.18%85,524
Nov 13, 202525.3025.3024.9525.1725.170.52%12,012
Nov 12, 202524.9925.3324.6025.0425.041.09%18,865