Skip to main content
logo
Orient Paper & Industries Limited (BOM:502420)
India flag India · Delayed Price · Currency is INR
16.95
-0.06 (-0.35%)
At close: Aug 14, 2026

Orient Paper & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202616.5717.0116.5716.9516.95-0.35%83,379
Aug 13, 202616.6817.3816.6817.0117.01-1.05%11,801
Aug 12, 202617.7217.7217.0717.1917.19-2.27%34,438
Aug 11, 202617.2517.7217.2517.5917.590.23%13,118
Aug 10, 202618.2518.2517.5117.5517.55-5.19%45,743
Aug 7, 202619.0019.0818.1018.5118.51-1.65%61,654
Aug 6, 202618.6419.3018.6418.8218.82-0.53%16,683
Aug 5, 202619.0019.6118.5818.9218.92-0.73%25,120
Aug 4, 202619.9919.9918.8319.0619.060.21%30,639
Aug 3, 202617.5719.3017.5719.0219.023.43%73,288
Jul 31, 202617.4518.4717.4518.3918.395.57%56,299
Jul 30, 202617.4017.7217.3317.4217.42-0.51%79,258
Jul 29, 202617.7517.9017.3817.5117.51-2.83%25,537
Jul 28, 202618.8018.8017.7018.0218.02-0.88%6,782
Jul 27, 202617.8318.7517.7518.1818.182.71%53,949
Jul 24, 202617.1117.8317.1117.7017.70-1.50%42,418
Jul 23, 202617.3018.7517.3017.9717.974.23%163,433
Jul 22, 202616.3217.5016.3217.2417.242.99%27,172
Jul 21, 202616.5016.9216.5016.7416.740.24%10,138
Jul 20, 202616.7217.0316.4816.7016.70-1.07%8,327
Jul 17, 202616.9216.9916.7616.8816.88-0.24%4,736
Jul 16, 202616.6017.0016.6016.9216.92-0.18%40,133
Jul 15, 202616.9017.1016.8516.9516.950.06%80,549
Jul 14, 202616.4216.9816.4216.9416.941.07%20,698
Jul 13, 202616.7516.8015.7616.7616.760.18%21,409
Jul 10, 202616.9016.9516.5516.7316.730.72%4,994
Jul 9, 202616.8016.8016.4916.6116.610.67%4,988
Jul 8, 202616.9416.9916.4316.5016.50-2.77%12,527
Jul 7, 202616.5517.2016.5516.9716.970.12%88,936
Jul 6, 202616.2917.4516.2916.9516.95-0.94%18,860
Jul 3, 202617.2817.5017.0317.1117.110.88%19,237
Jul 2, 202617.0917.0916.9316.9616.960.41%7,183
Jul 1, 202616.7117.0916.7116.8916.890.66%10,800
Jun 30, 202616.9017.0016.5216.7816.78-0.47%88,884
Jun 29, 202617.4517.4516.7816.8616.86-1.35%7,788
Jun 25, 202617.3517.4516.9617.0917.09-1.33%23,109
Jun 24, 202617.8017.8016.6017.3217.320.41%24,606
Jun 23, 202617.6317.6317.1617.2517.25-2.16%10,617
Jun 22, 202617.8017.9617.5717.6317.630.74%6,155
Jun 19, 202617.6517.8717.3817.5017.50-1.24%74,913
Jun 18, 202617.9017.9217.6017.7217.72-0.56%13,273
Jun 17, 202618.2718.2717.5017.8217.82-0.50%27,706
Jun 16, 202618.3818.3817.6517.9117.911.24%12,584
Jun 15, 202617.3518.2617.3517.6917.692.25%26,641
Jun 12, 202617.0017.4417.0017.3017.302.19%77,272
Jun 11, 202617.2517.3116.6016.9316.93-1.91%8,738
Jun 10, 202617.5217.8017.1517.2617.26-2.60%9,776
Jun 9, 202617.5017.7417.3417.7217.722.49%11,612
Jun 8, 202619.8019.8017.1317.2917.29-3.08%41,966
Jun 5, 202618.3018.3017.7717.8417.84-0.11%70,687