Orient Paper & Industries Limited (BOM:502420)
India · Delayed Price · Currency is INR 15.99
-0.26 (-1.60%)
At close: Oct 15, 2026
Orient Paper & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.52 | 16.60 | 15.91 | 15.99 | 15.99 | -1.60% | 77,265 |
| Oct 14, 2026 | 16.09 | 16.97 | 16.00 | 16.25 | 16.25 | 1.50% | 24,785 |
| Oct 13, 2026 | 16.48 | 16.48 | 15.91 | 16.01 | 16.01 | -0.93% | 9,668 |
| Oct 12, 2026 | 15.80 | 16.37 | 15.71 | 16.16 | 16.16 | 1.51% | 24,339 |
| Oct 9, 2026 | 15.89 | 15.93 | 15.65 | 15.92 | 15.92 | 1.40% | 3,596 |
| Oct 8, 2026 | 15.99 | 15.99 | 15.60 | 15.70 | 15.70 | -1.81% | 83,398 |
| Oct 7, 2026 | 17.70 | 17.70 | 15.93 | 15.99 | 15.99 | -1.30% | 19,048 |
| Oct 6, 2026 | 16.30 | 16.46 | 16.15 | 16.20 | 16.20 | -0.12% | 18,680 |
| Oct 5, 2026 | 16.25 | 16.46 | 15.96 | 16.22 | 16.22 | 0.19% | 10,227 |
| Oct 1, 2026 | 16.50 | 16.60 | 16.07 | 16.19 | 16.19 | -1.64% | 23,599 |
| Sep 30, 2026 | 16.47 | 16.60 | 16.28 | 16.46 | 16.46 | -0.06% | 72,780 |
| Sep 29, 2026 | 17.00 | 17.00 | 16.25 | 16.47 | 16.47 | -2.31% | 11,093 |
| Sep 28, 2026 | 18.80 | 18.80 | 16.50 | 16.86 | 16.86 | 0.84% | 13,012 |
| Sep 25, 2026 | 17.00 | 17.00 | 16.58 | 16.72 | 16.72 | -0.18% | 8,517 |
| Sep 24, 2026 | 17.00 | 17.09 | 16.60 | 16.75 | 16.75 | -1.12% | 17,230 |
| Sep 23, 2026 | 17.29 | 17.29 | 16.85 | 16.94 | 16.94 | -0.06% | 9,685 |
| Sep 22, 2026 | 16.75 | 17.42 | 16.75 | 16.95 | 16.95 | -0.59% | 71,325 |
| Sep 21, 2026 | 17.48 | 17.55 | 16.95 | 17.05 | 17.05 | -1.33% | 13,210 |
| Sep 18, 2026 | 17.48 | 17.48 | 16.95 | 17.28 | 17.28 | -0.46% | 20,091 |
| Sep 17, 2026 | 16.45 | 17.84 | 16.45 | 17.36 | 17.36 | 3.09% | 17,367 |
| Sep 16, 2026 | 16.70 | 16.98 | 16.45 | 16.84 | 16.84 | 0.54% | 22,724 |
| Sep 15, 2026 | 17.78 | 18.20 | 16.62 | 16.75 | 16.75 | -5.74% | 91,276 |
| Sep 11, 2026 | 18.00 | 18.01 | 17.62 | 17.77 | 17.77 | -1.55% | 3,438 |
| Sep 10, 2026 | 18.11 | 18.40 | 17.77 | 18.05 | 18.05 | 1.01% | 14,971 |
| Sep 9, 2026 | 18.01 | 18.31 | 17.76 | 17.87 | 17.87 | -2.40% | 19,674 |
| Sep 8, 2026 | 18.99 | 18.99 | 18.16 | 18.31 | 18.31 | -2.86% | 42,571 |
| Sep 7, 2026 | 18.00 | 19.23 | 16.93 | 18.85 | 18.85 | 10.43% | 155,652 |
| Sep 4, 2026 | 16.77 | 17.70 | 16.77 | 17.07 | 17.07 | -0.76% | 8,489 |
| Sep 3, 2026 | 16.53 | 17.40 | 16.35 | 17.20 | 17.20 | 3.12% | 28,949 |
| Sep 2, 2026 | 16.75 | 16.85 | 16.37 | 16.68 | 16.68 | -0.83% | 27,564 |
| Sep 1, 2026 | 16.75 | 16.93 | 16.64 | 16.82 | 16.82 | -1.00% | 16,710 |
| Aug 31, 2026 | 17.15 | 17.20 | 16.75 | 16.99 | 16.99 | -1.34% | 96,395 |
| Aug 28, 2026 | 17.00 | 17.25 | 16.86 | 17.22 | 17.22 | 1.29% | 22,555 |
| Aug 27, 2026 | 16.99 | 17.38 | 16.90 | 17.00 | 17.00 | -0.76% | 12,660 |
| Aug 26, 2026 | 17.15 | 17.19 | 17.00 | 17.13 | 17.13 | 1.36% | 6,423 |
| Aug 25, 2026 | 17.16 | 17.44 | 16.88 | 16.90 | 16.90 | -2.26% | 15,351 |
| Aug 24, 2026 | 17.16 | 17.59 | 17.16 | 17.29 | 17.29 | 1.23% | 10,465 |
| Aug 21, 2026 | 17.28 | 17.55 | 16.97 | 17.08 | 17.08 | - | 82,229 |
| Aug 20, 2026 | 17.00 | 17.17 | 16.83 | 17.08 | 17.08 | 1.07% | 20,445 |
| Aug 19, 2026 | 19.30 | 19.30 | 16.80 | 16.90 | 16.90 | -2.20% | 7,886 |
| Aug 18, 2026 | 17.09 | 17.47 | 17.03 | 17.28 | 17.28 | 1.59% | 6,241 |
| Aug 17, 2026 | 16.69 | 17.38 | 16.64 | 17.01 | 17.01 | 0.35% | 21,064 |
| Aug 14, 2026 | 16.57 | 17.01 | 16.57 | 16.95 | 16.95 | -0.35% | 83,379 |
| Aug 13, 2026 | 16.68 | 17.38 | 16.68 | 17.01 | 17.01 | -1.05% | 11,801 |
| Aug 12, 2026 | 17.72 | 17.72 | 17.07 | 17.19 | 17.19 | -2.27% | 34,438 |
| Aug 11, 2026 | 17.25 | 17.72 | 17.25 | 17.59 | 17.59 | 0.23% | 13,118 |
| Aug 10, 2026 | 18.25 | 18.25 | 17.51 | 17.55 | 17.55 | -5.19% | 45,743 |
| Aug 7, 2026 | 19.00 | 19.08 | 18.10 | 18.51 | 18.51 | -1.65% | 61,654 |
| Aug 6, 2026 | 18.64 | 19.30 | 18.64 | 18.82 | 18.82 | -0.53% | 16,683 |
| Aug 5, 2026 | 19.00 | 19.61 | 18.58 | 18.92 | 18.92 | -0.73% | 25,120 |